NatWest Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	343.70	346.80	343.20	345.20	344.82	31,770,345
2024-08-29	337.30	343.00	336.00	343.00	342.63	13,071,085
2024-08-28	351.60	353.70	333.50	338.00	337.63	15,722,651
2024-08-27	345.90	349.90	344.80	349.40	349.02	27,181,480
2024-08-23	344.80	346.50	342.40	345.70	345.32	14,291,079
2024-08-22	346.40	347.10	342.80	344.90	344.52	24,224,185
2024-08-21	348.70	349.40	344.40	346.50	346.12	9,476,698
2024-08-20	351.10	353.10	345.90	347.30	346.92	12,199,557
2024-08-19	348.60	352.40	347.10	352.00	351.62	9,726,105
2024-08-16	345.90	350.00	344.50	348.70	348.32	16,245,373
2024-08-15	341.90	347.70	338.90	345.90	345.52	27,857,934
2024-08-14	341.50	342.10	335.80	340.30	339.93	25,612,030
2024-08-13	334.90	337.70	334.40	337.20	336.83	12,348,106
2024-08-12	335.50	337.60	333.70	334.60	334.23	85,544,516
2024-08-09	329.40	336.00	328.70	333.00	332.64	34,761,283
2024-08-08	325.00	331.70	321.40	328.40	328.04	23,765,696
2024-08-07	330.00	336.10	328.79	334.60	334.17	16,834,983
2024-08-06	326.80	328.90	320.30	323.00	322.59	58,960,494
2024-08-05	315.40	322.40	309.00	322.40	321.99	23,213,534
2024-08-02	335.00	338.20	321.70	325.60	325.19	47,911,936
2024-08-01	368.10	368.20	332.30	338.40	337.97	45,969,732
2024-07-31	368.50	369.40	365.25	368.10	367.63	13,922,235
2024-07-30	370.10	372.58	365.50	366.70	366.23	35,796,736
2024-07-29	365.30	372.70	363.73	371.40	370.93	22,055,245
2024-07-26	363.50	368.90	356.10	361.90	361.44	40,561,512
2024-07-25	326.40	339.90	325.33	338.10	337.67	19,097,342
2024-07-24	337.10	339.80	333.82	337.50	337.07	16,892,730
2024-07-23	339.80	340.60	336.80	340.00	339.57	15,843,945
2024-07-22	337.20	338.80	335.30	338.60	338.17	21,384,418
2024-07-19	332.20	338.13	326.40	335.50	335.07	10,549,195
2024-07-18	330.70	337.20	330.60	336.30	335.87	16,364,927
2024-07-17	327.70	331.00	325.60	328.40	327.98	13,007,293
2024-07-16	321.70	326.80	319.70	326.70	326.28	11,764,251
2024-07-15	319.80	325.60	317.60	322.80	322.39	10,469,729
2024-07-12	327.90	329.80	323.50	323.60	323.19	16,413,874
2024-07-11	324.10	326.90	320.70	326.80	326.38	14,208,440
2024-07-10	323.30	325.10	320.60	322.70	322.29	29,355,213
2024-07-09	329.40	331.20	321.40	322.60	322.19	16,608,142
2024-07-08	324.60	332.70	322.40	329.40	328.98	40,669,273
2024-07-05	326.90	328.50	323.80	324.80	324.39	20,949,538
2024-07-04	323.30	327.00	319.50	325.80	325.39	11,649,915
2024-07-03	319.80	322.00	318.50	321.50	321.09	16,792,881
2024-07-02	314.50	319.22	313.00	317.10	316.70	21,767,919
2024-07-01	314.90	325.00	309.90	315.00	314.60	15,535,777
2024-06-28	317.00	320.90	311.00	311.80	311.40	21,949,703
2024-06-27	312.80	314.80	309.10	313.30	312.90	16,878,577
2024-06-26	312.80	314.12	308.20	311.00	310.60	51,836,669
2024-06-25	315.70	317.60	307.68	310.00	309.61	17,518,496
2024-06-24	319.50	322.50	314.30	315.70	315.30	36,754,179
2024-06-21	320.60	322.60	314.20	314.80	314.40	134,567,754
2024-06-20	311.80	320.50	309.90	320.50	320.09	36,604,533
2024-06-19	310.40	315.70	309.40	312.50	312.10	8,694,298
2024-06-18	312.50	313.00	308.00	310.20	309.81	18,621,240
2024-06-17	310.00	310.48	304.90	308.00	307.61	14,622,992
2024-06-14	308.50	310.10	300.20	307.20	306.81	15,037,417
2024-06-13	309.10	310.46	307.30	308.30	307.91	25,639,534
2024-06-12	307.20	311.50	301.90	310.10	309.71	46,970,662
2024-06-11	311.30	313.40	301.40	303.80	303.41	54,090,325
2024-06-10	312.80	318.90	308.40	310.90	310.50	30,017,021
2024-06-07	319.00	320.90	311.65	316.90	316.50	18,510,628

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.1200 GBP
2026-03-19	0.2300 GBP
2025-08-07	0.0950 GBP
2025-03-13	0.1550 GBP
2024-08-08	0.0600 GBP
2024-03-14	0.1150 GBP
2023-08-10	0.0550 GBP
2023-03-16	0.1000 GBP
2022-08-30	0.1560 GBP
2022-08-25	0.0350 GBP
2022-03-17	0.0750 GBP
2021-08-12	0.0300 GBP
2021-03-25	0.0300 GBP
2019-08-15	0.1400 GBP
2019-03-21	0.1100 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.