NatWest Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-09	2.470	2.498	2.460	2.497	1.848	21,378
2022-03-08	2.312	2.426	2.312	2.382	1.763	18,149
2022-03-07	2.440	2.440	2.238	2.342	1.733	100,047
2022-03-04	2.519	2.519	2.474	2.474	1.831	17,052
2022-03-03	2.647	2.665	2.590	2.608	1.930	1,713
2022-03-02	2.579	2.655	2.579	2.655	1.965	25,612
2022-03-01	2.688	2.691	2.614	2.614	1.934	11,963
2022-02-28	2.682	2.759	2.682	2.759	2.042	14,725
2022-02-25	2.758	2.821	2.726	2.821	2.088	5,155
2022-02-24	2.850	2.850	2.684	2.719	2.012	44,843
2022-02-23	2.872	2.879	2.872	2.879	2.130	1,207
2022-02-22	2.872	2.884	2.862	2.884	2.134	11,307
2022-02-21	2.840	2.925	2.840	2.925	2.165	3,552
2022-02-18	2.820	2.826	2.782	2.826	2.091	10,349
2022-02-17	2.908	2.908	2.860	2.897	2.144	35,243
2022-02-16	2.949	2.949	2.900	2.924	2.164	5,081
2022-02-15	2.922	2.952	2.920	2.949	2.182	11,972
2022-02-14	2.922	2.929	2.868	2.929	2.167	55,462
2022-02-11	2.992	3.002	2.925	2.925	2.165	33,116
2022-02-10	2.996	3.036	2.996	3.036	2.247	4,662
2022-02-09	2.928	3.005	2.928	3.005	2.224	1,956
2022-02-08	2.930	2.978	2.930	2.978	2.204	3,166
2022-02-07	2.920	2.944	2.920	2.944	2.179	765
2022-02-03	3.044	3.064	2.965	3.021	2.236	11,292
2022-02-02	2.969	3.048	2.969	3.048	2.256	15,532
2022-02-01	2.930	2.977	2.930	2.977	2.203	7,891
2022-01-31	2.924	2.936	2.916	2.922	2.162	28,339
2022-01-27	2.974	3.000	2.971	2.971	2.199	6,361
2022-01-25	2.778	2.853	2.778	2.853	2.111	71,184
2022-01-24	2.800	2.810	2.730	2.743	2.030	9,107
2022-01-21	2.870	2.883	2.840	2.883	2.133	68,037
2022-01-20	2.983	2.983	2.916	2.948	2.182	1,381
2022-01-19	2.998	3.014	2.998	3.003	2.222	13,930
2022-01-18	3.026	3.026	3.002	3.016	2.232	5,913
2022-01-17	3.002	3.030	2.975	2.975	2.202	16,147
2022-01-14	3.000	3.012	2.972	2.988	2.211	29,158
2022-01-13	2.958	2.978	2.958	2.978	2.204	547
2022-01-12	2.928	2.938	2.912	2.913	2.156	11,924
2022-01-11	2.940	2.956	2.932	2.946	2.180	7,233
2022-01-10	2.961	2.968	2.959	2.959	2.190	104
2022-01-07	2.913	2.962	2.896	2.945	2.179	18,337
2022-01-06	2.845	2.915	2.836	2.915	2.157	26,381
2022-01-05	2.822	2.850	2.822	2.840	2.102	10,454
2022-01-04	2.724	2.817	2.722	2.816	2.084	65,617
2022-01-03	2.800	2.851	2.720	2.720	2.013	7,801
2021-12-30	2.696	2.710	2.696	2.706	2.002	5,694
2021-12-29	2.710	2.710	2.708	2.708	2.004	2,507
2021-12-28	2.705	2.798	2.705	2.714	2.008	2,028
2021-12-27	2.100	2.770	2.100	2.704	2.001	2,798
2021-12-23	2.650	2.694	2.650	2.681	1.984	6,698
2021-12-22	2.650	2.650	2.630	2.647	1.959	1,253
2021-12-21	2.601	2.625	2.590	2.625	1.943	1,577
2021-12-20	2.514	2.554	2.514	2.534	1.875	189
2021-12-17	2.608	2.608	2.578	2.579	1.908	4,342
2021-12-16	2.622	2.672	2.622	2.641	1.954	11,949
2021-12-15	2.564	2.626	2.551	2.551	1.888	9,195
2021-12-14	2.522	2.567	2.522	2.567	1.900	7,096
2021-12-13	2.538	2.538	2.504	2.512	1.859	100
2021-12-10	2.554	2.560	2.530	2.530	1.872	2,401
2021-12-09	2.554	2.554	2.554	2.554	1.890	1

← NewerPage 19 of 20 · 1,179 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.1423 GBP
2026-03-19	0.2726 GBP
2025-08-07	0.1126 GBP
2025-03-13	0.1837 GBP
2024-08-08	0.0711 GBP
2024-03-14	0.1363 GBP
2023-11-30	0.0636 GBP
2023-08-10	0.0652 GBP
2023-03-16	0.1185 GBP
2022-08-30	0.1849 GBP
2022-08-25	0.0415 GBP
2022-03-17	0.0889 GBP
2021-08-12	0.0356 GBP
2021-03-25	0.0356 GBP
2020-03-26	0.0404 GBP
2019-08-15	0.1660 GBP
2019-03-21	0.1304 GBP

Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.