NatWest Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	6.590	6.680	6.576	6.680	6.305	120,118
2025-11-03	6.682	6.730	6.650	6.682	6.306	97,319
2025-10-31	6.652	6.664	6.580	6.654	6.280	39,299
2025-10-30	6.670	6.696	6.606	6.694	6.318	548,686
2025-10-29	6.662	6.692	6.610	6.672	6.297	1,160,799
2025-10-28	6.694	6.708	6.548	6.642	6.269	473,647
2025-10-27	6.594	6.726	6.580	6.692	6.316	394,004
2025-10-24	6.352	6.620	6.352	6.560	6.191	238,203
2025-10-23	6.310	6.338	6.270	6.282	5.929	14,826
2025-10-22	6.238	6.376	6.238	6.290	5.937	36,215
2025-10-21	6.220	6.226	6.172	6.212	5.863	16,217
2025-10-20	6.224	6.232	6.166	6.186	5.838	40,729
2025-10-17	6.106	6.236	6.066	6.132	5.787	91,674
2025-10-16	6.318	6.340	6.244	6.310	5.955	61,001
2025-10-15	6.332	6.360	6.282	6.292	5.938	105,769
2025-10-14	6.220	6.278	6.174	6.278	5.925	47,311
2025-10-13	6.244	6.298	6.216	6.282	5.929	178,591
2025-10-10	6.268	6.290	6.206	6.206	5.857	67,866
2025-10-09	6.308	6.374	6.268	6.268	5.916	67,164
2025-10-08	6.314	6.402	6.314	6.370	6.012	129,243
2025-10-07	6.268	6.286	6.224	6.224	5.874	70,128
2025-10-06	6.216	6.324	6.208	6.294	5.940	134,934
2025-10-03	6.152	6.332	6.148	6.296	5.942	68,740
2025-10-02	6.120	6.150	6.070	6.074	5.733	37,490
2025-10-01	5.980	6.090	5.980	6.064	5.723	59,449
2025-09-30	5.964	6.028	5.936	5.982	5.646	20,842
2025-09-29	5.992	6.038	5.940	5.962	5.627	605,448
2025-09-26	5.830	5.996	5.824	5.994	5.657	1,200,507
2025-09-25	5.916	5.920	5.810	5.810	5.483	995,020
2025-09-24	5.884	5.960	5.858	5.942	5.608	1,046,219
2025-09-23	5.924	5.970	5.910	5.938	5.604	1,038,009
2025-09-22	5.900	5.912	5.826	5.912	5.580	1,362,153
2025-09-19	6.048	6.048	5.864	5.906	5.574	105,079
2025-09-18	6.106	6.108	6.040	6.068	5.727	132,176
2025-09-17	6.052	6.084	6.020	6.082	5.740	39,082
2025-09-16	6.232	6.232	6.068	6.072	5.731	703,925
2025-09-15	6.212	6.240	6.182	6.238	5.887	196,369
2025-09-12	6.124	6.176	6.110	6.162	5.816	782,552
2025-09-11	6.072	6.210	6.072	6.130	5.785	394,103
2025-09-10	6.096	6.290	6.036	6.088	5.746	622,257
2025-09-09	6.010	6.072	5.966	6.072	5.731	1,828,279
2025-09-08	5.904	6.002	5.880	5.942	5.608	734,375
2025-09-05	5.940	5.998	5.844	5.874	5.544	1,140,683
2025-09-04	5.972	6.022	5.964	6.010	5.672	1,240,191
2025-09-03	5.870	5.934	5.792	5.914	5.582	2,817,098
2025-09-02	6.000	6.000	5.804	5.854	5.525	1,269,401
2025-09-01	5.990	5.998	5.950	5.950	5.616	23,214
2025-08-29	6.052	6.052	5.860	5.926	5.593	680,777
2025-08-28	6.336	6.336	6.218	6.252	5.901	935,941
2025-08-27	6.442	6.442	6.302	6.342	5.986	1,629,054
2025-08-26	6.504	6.526	6.414	6.488	6.123	1,399,555
2025-08-25	6.540	6.620	6.504	6.610	6.239	33,085
2025-08-22	6.536	6.562	6.508	6.534	6.167	52,523
2025-08-21	6.464	6.544	6.464	6.532	6.165	620,379
2025-08-20	6.372	6.444	6.360	6.436	6.074	461,808
2025-08-19	6.410	6.434	6.368	6.380	6.021	75,768
2025-08-18	6.338	6.406	6.322	6.384	6.025	50,031
2025-08-15	6.482	6.482	6.308	6.348	5.991	61,601
2025-08-14	6.348	6.476	6.348	6.472	6.108	16,904
2025-08-13	6.302	6.336	6.274	6.300	5.946	864,151

← NewerPage 5 of 20 · 1,174 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.