NatWest Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	6.302	6.336	6.274	6.300	5.946	864,151
2025-08-12	6.242	6.282	6.220	6.252	5.901	86,829
2025-08-11	6.114	6.216	6.058	6.198	5.850	491,639
2025-08-08	5.990	6.076	5.990	6.076	5.735	13,234
2025-08-07	5.986	5.986	5.922	5.976	5.640	29,088
2025-08-06	6.044	6.072	6.020	6.054	5.609	46,082
2025-08-05	6.110	6.110	6.030	6.036	5.592	56,965
2025-08-04	6.048	6.090	6.022	6.084	5.637	63,498
2025-08-01	6.072	6.074	5.850	5.894	5.461	58,034
2025-07-31	6.168	6.170	6.108	6.120	5.670	8,004
2025-07-30	6.096	6.156	6.096	6.156	5.703	137,118
2025-07-29	5.986	6.130	5.972	6.108	5.659	577,537
2025-07-28	5.970	6.000	5.926	5.954	5.516	113,333
2025-07-25	5.868	5.982	5.844	5.968	5.529	121,447
2025-07-24	5.838	5.856	5.794	5.798	5.372	23,053
2025-07-23	5.778	5.816	5.762	5.816	5.388	27,929
2025-07-22	5.792	5.808	5.740	5.786	5.361	25,893
2025-07-21	5.760	5.824	5.712	5.808	5.381	43,128
2025-07-18	5.736	5.736	5.696	5.734	5.312	17,669
2025-07-17	5.692	5.780	5.692	5.768	5.344	38,660
2025-07-16	5.694	5.756	5.468	5.648	5.233	107,040
2025-07-15	5.756	5.762	5.654	5.690	5.272	178,053
2025-07-14	5.690	5.740	5.690	5.740	5.318	17,902
2025-07-11	5.812	5.812	5.670	5.694	5.275	20,266
2025-07-10	5.796	5.882	5.706	5.818	5.390	148,955
2025-07-09	5.748	5.794	5.726	5.794	5.368	69,337
2025-07-08	5.702	5.736	5.688	5.696	5.277	77,149
2025-07-07	5.642	5.692	5.636	5.678	5.261	49,126
2025-07-04	5.694	5.694	5.450	5.574	5.164	79,038
2025-07-03	5.588	5.750	5.588	5.698	5.279	832,989
2025-07-02	5.936	5.972	5.480	5.510	5.105	647,699
2025-07-01	5.980	5.980	5.848	5.864	5.433	292,051
2025-06-30	6.006	6.012	5.952	6.002	5.561	571,632
2025-06-27	5.996	6.036	5.966	6.008	5.566	921,768
2025-06-26	6.000	6.016	5.898	5.910	5.476	626,930
2025-06-25	5.992	6.048	5.904	5.948	5.511	1,375,465
2025-06-24	5.926	6.006	5.918	5.994	5.553	2,451,463
2025-06-23	5.900	5.938	5.808	5.818	5.390	1,264,606
2025-06-20	6.064	6.086	5.964	5.964	5.526	16,344
2025-06-19	6.098	6.110	6.018	6.018	5.576	30,880
2025-06-18	6.112	6.156	6.098	6.120	5.670	26,086
2025-06-17	6.144	6.148	6.098	6.102	5.653	92,804
2025-06-16	6.132	6.194	6.112	6.178	5.724	23,671
2025-06-13	5.962	6.082	5.962	6.082	5.635	59,197
2025-06-12	6.070	6.148	6.002	6.110	5.661	120,433
2025-06-11	6.134	6.144	6.070	6.098	5.650	67,361
2025-06-10	6.230	6.230	6.106	6.106	5.657	23,878
2025-06-09	6.300	6.300	6.262	6.288	5.826	41,801
2025-06-06	6.236	6.324	6.232	6.298	5.835	674,227
2025-06-05	6.306	6.306	6.184	6.224	5.766	1,300,939
2025-06-04	6.386	6.398	6.292	6.332	5.866	124,288
2025-06-03	6.284	6.358	6.232	6.358	5.891	326,837
2025-06-02	6.252	6.296	6.214	6.290	5.828	74,838
2025-05-30	6.298	6.298	6.220	6.254	5.794	77,066
2025-05-29	6.286	6.294	6.236	6.244	5.785	73,160
2025-05-28	6.324	6.324	6.230	6.230	5.772	565,981
2025-05-27	6.372	6.372	6.286	6.292	5.829	42,912
2025-05-26	6.244	6.376	6.244	6.376	5.907	17,571
2025-05-23	6.284	6.320	6.146	6.268	5.807	89,256
2025-05-22	6.192	6.266	6.186	6.266	5.805	153,999

← NewerPage 6 of 20 · 1,175 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.