NatWest Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2021-12-07	2.580	2.608	2.572	2.599	1.923	24,708
2021-12-06	2.550	2.560	2.536	2.538	1.878	8,106
2021-12-03	2.608	2.608	2.526	2.531	1.873	1,319
2021-12-02	2.563	2.563	2.558	2.558	1.893	4
2021-12-01	2.546	2.548	2.534	2.535	1.876	10,475
2021-11-30	2.448	2.519	2.446	2.490	1.843	6,786
2021-11-29	2.504	2.504	2.482	2.482	1.837	114
2021-11-26	2.520	2.530	2.456	2.456	1.817	11,124
2021-11-25	2.668	2.670	2.668	2.670	1.976	3,188
2021-11-24	2.660	2.660	2.590	2.590	1.917	994
2021-11-23	2.623	2.700	2.623	2.700	1.998	824
2021-11-22	2.648	2.678	2.648	2.667	1.974	9,120
2021-11-19	2.664	2.664	2.620	2.630	1.946	12,253
2021-11-18	2.660	2.660	2.636	2.658	1.967	47
2021-11-17	2.666	2.694	2.666	2.667	1.974	3,065
2021-11-16	2.600	2.653	2.600	2.653	1.963	8,260
2021-11-15	2.530	2.593	2.530	2.593	1.919	8,173
2021-11-12	2.591	2.591	2.566	2.572	1.903	2,786
2021-11-11	2.536	2.585	2.536	2.585	1.913	6,324
2021-11-10	2.514	2.529	2.502	2.529	1.871	2,333
2021-11-09	2.536	2.536	2.494	2.513	1.860	31,142
2021-11-08	2.506	2.555	2.506	2.555	1.891	7,057
2021-11-05	2.446	2.538	2.446	2.538	1.878	41,961
2021-11-04	2.670	2.670	2.486	2.486	1.840	13,544
2021-11-03	2.646	2.657	2.646	2.657	1.966	3
2021-11-02	2.622	2.637	2.622	2.637	1.951	5,132
2021-11-01	2.644	2.676	2.644	2.649	1.960	4,994
2021-10-29	2.642	2.646	2.595	2.626	1.943	30,773
2021-10-28	2.726	2.732	2.725	2.725	2.017	3,609
2021-10-27	2.760	2.769	2.758	2.769	2.049	1,188
2021-10-26	2.762	2.785	2.762	2.785	2.061	34
2021-10-25	2.736	2.760	2.736	2.756	2.039	22,757
2021-10-22	2.720	2.726	2.719	2.719	2.012	5,878
2021-10-21	2.707	2.714	2.702	2.711	2.006	2,719
2021-10-20	2.758	2.770	2.758	2.759	2.042	5,107
2021-10-19	2.770	2.770	2.760	2.768	2.048	23,855
2021-10-18	2.776	2.780	2.750	2.758	2.041	17,921
2021-10-15	2.725	2.784	2.725	2.784	2.060	33,307
2021-10-14	2.714	2.722	2.710	2.710	2.005	10,214

← NewerPage 20 of 20 · 1,179 trading days

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.