NatWest Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	7.920	7.938	7.840	7.922	7.789	91,454
2026-07-23	7.970	7.976	7.818	7.836	7.704	406,428
2026-07-22	7.982	8.072	7.982	8.044	7.909	6,982
2026-07-21	7.880	7.976	7.846	7.976	7.842	21,974
2026-07-20	7.830	7.902	7.812	7.836	7.704	19,521
2026-07-17	7.828	7.828	7.690	7.748	7.618	23,102
2026-07-16	7.862	7.862	7.736	7.828	7.696	68,567
2026-07-15	7.618	7.822	7.618	7.822	7.691	22,603
2026-07-14	7.638	7.676	7.498	7.630	7.502	42,185
2026-07-13	7.790	7.790	7.658	7.684	7.555	21,436
2026-07-10	7.808	7.828	7.788	7.788	7.657	9,984
2026-07-09	7.780	7.790	7.754	7.780	7.649	49,554
2026-07-08	7.832	7.836	7.638	7.638	7.510	31,273
2026-07-07	8.030	8.030	7.934	7.940	7.807	24,818
2026-07-06	7.984	8.034	7.918	8.034	7.899	24,332
2026-07-03	7.972	7.972	7.852	7.970	7.836	19,322
2026-07-02	7.862	7.950	7.854	7.926	7.793	36,746
2026-07-01	7.720	7.914	7.712	7.914	7.781	25,995
2026-06-30	7.638	7.764	7.638	7.752	7.622	36,764
2026-06-29	7.600	7.642	7.570	7.614	7.486	52,209
2026-06-26	7.626	7.674	7.484	7.604	7.476	52,207
2026-06-25	7.560	7.678	7.560	7.678	7.549	70,795
2026-06-24	7.622	7.630	7.466	7.512	7.386	43,110
2026-06-23	7.606	7.664	7.604	7.616	7.488	106,832
2026-06-22	7.332	7.696	7.320	7.674	7.545	235,238
2026-06-19	7.336	7.348	7.304	7.314	7.191	25,027
2026-06-18	7.350	7.388	7.292	7.388	7.264	63,325
2026-06-17	7.302	7.374	7.278	7.362	7.238	31,163
2026-06-16	7.230	7.278	7.200	7.264	7.142	44,676
2026-06-15	7.264	7.264	7.070	7.128	7.008	91,304
2026-06-12	7.082	7.132	7.036	7.130	7.010	38,817
2026-06-11	6.842	6.898	6.800	6.800	6.686	38,595
2026-06-10	6.920	6.920	6.790	6.798	6.684	43,486
2026-06-09	6.940	7.036	6.874	6.874	6.758	68,962
2026-06-08	6.848	6.950	6.838	6.918	6.802	51,937
2026-06-05	6.900	6.998	6.870	6.870	6.755	12,652
2026-06-04	6.906	6.944	6.878	6.944	6.827	22,892
2026-06-03	6.896	6.912	6.832	6.832	6.717	15,312
2026-06-02	6.900	6.966	6.850	6.922	6.806	30,164
2026-06-01	6.916	6.916	6.806	6.848	6.733	27,964
2026-05-29	6.828	6.942	6.810	6.918	6.802	46,694
2026-05-28	6.864	6.884	6.782	6.792	6.678	67,122
2026-05-27	6.922	6.942	6.878	6.916	6.800	31,996
2026-05-26	6.852	6.930	6.852	6.904	6.788	89,145
2026-05-25	6.814	6.816	6.766	6.776	6.662	14,002
2026-05-22	6.726	6.834	6.726	6.788	6.674	37,816
2026-05-21	6.720	6.768	6.630	6.732	6.619	58,548
2026-05-20	6.510	6.778	6.510	6.756	6.642	25,314
2026-05-19	6.588	6.606	6.546	6.554	6.444	34,636
2026-05-18	6.428	6.536	6.410	6.520	6.410	33,598
2026-05-15	6.440	6.480	6.404	6.434	6.326	43,358
2026-05-14	6.586	6.596	6.552	6.592	6.481	26,156
2026-05-13	6.570	6.570	6.400	6.524	6.414	104,475
2026-05-12	6.424	6.488	6.384	6.482	6.373	69,971
2026-05-11	6.762	6.828	6.688	6.718	6.605	194,435
2026-05-08	6.566	6.780	6.560	6.714	6.601	32,550
2026-05-07	6.718	6.718	6.610	6.622	6.511	39,940
2026-05-06	6.578	6.706	6.576	6.662	6.550	124,303
2026-05-05	6.452	6.482	6.304	6.342	6.235	165,832
2026-05-04	6.570	6.606	6.452	6.464	6.355	199,451

← NewerPage 2 of 20 · 1,176 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.