NatWest Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	8.064	8.112	8.036	8.066	7.613	137,830
2026-02-02	7.634	7.908	7.634	7.908	7.464	45,526
2026-01-30	7.654	7.704	7.626	7.696	7.263	56,483
2026-01-29	7.648	7.700	7.550	7.572	7.146	33,689
2026-01-28	7.656	7.684	7.586	7.602	7.175	77,169
2026-01-27	7.596	7.744	7.572	7.692	7.260	322,540
2026-01-26	7.478	7.560	7.474	7.530	7.107	310,905
2026-01-23	7.510	7.572	7.458	7.464	7.045	30,391
2026-01-22	7.588	7.618	7.452	7.512	7.090	199,951
2026-01-21	7.412	7.478	7.320	7.454	7.035	61,525
2026-01-20	7.448	7.496	7.386	7.484	7.063	45,911
2026-01-19	7.376	7.462	7.338	7.454	7.035	61,892
2026-01-16	7.396	7.536	7.366	7.536	7.112	542,502
2026-01-15	7.362	7.472	7.356	7.404	6.988	169,881
2026-01-14	7.254	7.342	7.254	7.298	6.888	46,280
2026-01-13	7.414	7.430	7.238	7.280	6.871	45,542
2026-01-12	7.336	7.434	7.310	7.404	6.988	53,187
2026-01-09	7.434	7.532	7.348	7.402	6.986	86,906
2026-01-08	7.256	7.444	7.256	7.444	7.026	23,995
2026-01-07	7.430	7.456	7.308	7.308	6.897	93,931
2026-01-06	7.716	7.790	7.636	7.636	7.207	33,120
2026-01-05	7.576	7.724	7.556	7.684	7.252	46,505
2026-01-02	7.500	7.608	7.488	7.550	7.126	66,321
2025-12-30	7.456	7.520	7.456	7.500	7.078	33,447
2025-12-29	7.420	7.448	7.392	7.422	7.005	34,829
2025-12-23	7.374	7.460	7.348	7.440	7.022	33,055
2025-12-22	7.360	7.394	7.340	7.394	6.978	26,396
2025-12-19	7.366	7.386	7.308	7.370	6.956	25,057
2025-12-18	7.276	7.312	7.136	7.312	6.901	33,757
2025-12-17	7.256	7.350	7.254	7.268	6.860	32,606
2025-12-16	7.198	7.232	7.188	7.222	6.816	40,868
2025-12-15	7.064	7.182	7.056	7.178	6.775	31,278
2025-12-12	7.170	7.170	6.976	6.976	6.584	19,064
2025-12-11	7.022	7.110	7.018	7.098	6.699	47,682
2025-12-10	7.056	7.120	7.018	7.108	6.709	22,875
2025-12-09	7.150	7.152	7.082	7.082	6.684	17,295
2025-12-08	7.096	7.118	7.014	7.116	6.716	30,933
2025-12-05	7.228	7.234	7.050	7.078	6.680	213,058
2025-12-04	7.144	7.202	7.090	7.180	6.776	48,738
2025-12-03	7.276	7.322	7.144	7.144	6.743	31,386
2025-12-02	7.184	7.300	7.160	7.292	6.882	27,960
2025-12-01	7.188	7.244	7.160	7.210	6.805	169,592
2025-11-28	7.236	7.272	7.222	7.236	6.829	56,506
2025-11-27	7.090	7.246	7.086	7.208	6.803	28,479
2025-11-26	6.940	7.148	6.822	7.056	6.659	186,493
2025-11-25	6.806	6.914	6.736	6.898	6.510	45,124
2025-11-24	6.656	6.676	6.610	6.652	6.278	22,287
2025-11-21	6.490	6.618	6.490	6.590	6.220	68,939
2025-11-20	6.654	6.666	6.566	6.566	6.197	31,794
2025-11-19	6.596	6.664	6.538	6.614	6.242	53,028
2025-11-18	6.652	6.680	6.560	6.644	6.271	53,750
2025-11-17	6.826	6.860	6.802	6.806	6.423	113,839
2025-11-14	6.814	6.876	6.780	6.806	6.423	535,577
2025-11-13	7.056	7.100	7.046	7.082	6.684	60,654
2025-11-12	7.034	7.078	7.032	7.078	6.680	69,823
2025-11-11	7.000	7.048	7.000	7.022	6.627	49,446
2025-11-10	6.900	6.982	6.892	6.956	6.565	51,161
2025-11-07	6.840	6.856	6.788	6.810	6.427	179,534
2025-11-06	6.820	6.882	6.812	6.818	6.435	84,004
2025-11-05	6.628	6.702	6.614	6.700	6.323	41,843

← NewerPage 4 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.