NatWest Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	6.568	6.788	6.568	6.788	6.674	75,234
2026-04-29	6.658	6.658	6.584	6.602	6.491	53,280
2026-04-28	6.662	6.698	6.654	6.696	6.583	30,758
2026-04-27	6.696	6.704	6.634	6.666	6.554	30,387
2026-04-24	6.700	6.720	6.694	6.702	6.589	23,547
2026-04-23	6.790	6.792	6.708	6.766	6.652	121,450
2026-04-22	6.936	6.944	6.832	6.844	6.729	25,595
2026-04-21	7.008	7.008	6.928	6.928	6.812	23,623
2026-04-20	7.022	7.066	6.980	6.994	6.876	96,223
2026-04-17	7.052	7.250	7.024	7.220	7.099	72,020
2026-04-16	7.186	7.242	7.094	7.094	6.975	94,183
2026-04-15	7.220	7.238	7.156	7.176	7.055	60,910
2026-04-14	7.108	7.216	7.070	7.216	7.095	32,951
2026-04-13	6.992	7.038	6.938	7.038	6.920	34,440
2026-04-10	6.998	7.068	6.982	7.050	6.932	76,333
2026-04-09	6.942	6.974	6.908	6.974	6.857	52,695
2026-04-08	6.976	7.132	6.948	6.992	6.875	158,755
2026-04-07	6.644	6.674	6.518	6.536	6.426	88,910
2026-04-02	6.582	6.654	6.528	6.606	6.495	109,515
2026-04-01	6.596	6.706	6.596	6.694	6.582	97,637
2026-03-31	6.344	6.394	6.322	6.350	6.243	44,952
2026-03-30	6.186	6.322	6.186	6.292	6.186	84,973
2026-03-27	6.292	6.292	6.198	6.246	6.141	75,378
2026-03-26	6.266	6.278	6.192	6.228	6.123	28,892
2026-03-25	6.274	6.322	6.220	6.294	6.188	65,744
2026-03-24	6.156	6.184	6.070	6.174	6.070	62,244
2026-03-23	5.974	6.236	5.870	6.136	6.033	252,977
2026-03-20	6.302	6.302	6.070	6.070	5.968	57,900
2026-03-19	6.404	6.404	6.142	6.188	6.084	109,651
2026-03-18	6.800	6.838	6.690	6.712	6.335	84,026
2026-03-17	6.646	6.800	6.646	6.750	6.371	66,659
2026-03-16	6.560	6.702	6.556	6.658	6.284	71,947
2026-03-13	6.586	6.690	6.578	6.578	6.208	49,631
2026-03-12	6.804	6.810	6.576	6.656	6.282	65,872
2026-03-11	6.822	6.870	6.804	6.828	6.444	183,668
2026-03-10	6.850	6.880	6.806	6.854	6.469	123,038
2026-03-09	6.520	6.662	6.484	6.662	6.288	145,195
2026-03-06	6.764	6.784	6.616	6.662	6.288	466,536
2026-03-05	6.878	6.994	6.760	6.766	6.386	725,945
2026-03-04	6.782	6.900	6.744	6.864	6.478	134,587
2026-03-03	6.830	6.836	6.704	6.784	6.403	1,334,868
2026-03-02	6.846	6.930	6.810	6.916	6.527	960,641
2026-02-27	7.198	7.242	7.032	7.078	6.680	1,315,185
2026-02-26	7.116	7.240	7.098	7.226	6.820	1,126,046
2026-02-25	7.036	7.096	7.004	7.096	6.697	1,288,977
2026-02-24	6.962	6.974	6.898	6.966	6.575	1,175,325
2026-02-23	7.114	7.168	6.988	7.030	6.635	1,053,852
2026-02-20	7.108	7.202	7.102	7.102	6.703	122,615
2026-02-19	7.166	7.180	7.028	7.062	6.665	435,697
2026-02-18	7.172	7.278	7.172	7.226	6.820	862,799
2026-02-17	7.050	7.106	6.904	7.042	6.646	197,446
2026-02-16	6.952	7.024	6.934	7.024	6.629	57,919
2026-02-13	6.900	6.900	6.526	6.676	6.301	294,365
2026-02-12	7.026	7.082	6.850	6.850	6.465	71,179
2026-02-11	7.060	7.068	6.896	7.038	6.642	141,798
2026-02-10	7.122	7.122	6.922	6.990	6.597	93,213
2026-02-09	7.342	7.342	6.842	7.148	6.746	129,059
2026-02-06	7.548	7.652	7.548	7.624	7.196	23,358
2026-02-05	7.942	7.958	7.512	7.512	7.090	75,660
2026-02-04	8.110	8.166	8.010	8.010	7.560	90,083

← NewerPage 3 of 5 · 252 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.