NatWest Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-08	251.30	253.80	248.80	250.60	250.17	21,611,214
2024-03-07	252.50	253.41	249.10	250.40	249.97	46,470,589
2024-03-06	250.30	255.52	248.30	252.40	251.96	52,027,977
2024-03-05	247.00	251.80	245.50	249.80	249.37	42,945,158
2024-03-04	246.00	249.49	245.70	248.30	247.87	37,779,763
2024-03-01	239.60	247.37	237.60	246.80	246.37	40,613,228
2024-02-29	237.20	242.16	235.00	239.10	238.69	111,182,177
2024-02-28	234.50	238.40	232.20	236.50	236.09	47,707,448
2024-02-27	230.50	235.10	229.10	233.70	233.30	80,186,310
2024-02-26	231.00	232.90	229.60	231.20	230.80	20,918,735
2024-02-23	229.00	231.80	228.01	231.50	231.10	36,593,419
2024-02-22	230.00	232.01	226.50	228.10	227.71	38,369,899
2024-02-21	228.30	232.00	226.90	229.00	228.60	22,234,281
2024-02-20	225.80	228.80	223.60	228.80	228.41	34,604,520
2024-02-19	230.00	232.00	223.70	225.00	224.61	43,425,415
2024-02-16	207.00	230.30	205.30	229.50	229.10	60,515,113
2024-02-15	209.80	217.00	207.70	214.30	213.93	28,337,432
2024-02-14	204.10	210.30	202.70	209.00	208.64	16,901,484
2024-02-13	207.00	209.00	203.40	204.40	204.05	27,942,706
2024-02-12	206.90	210.70	205.40	207.70	207.34	34,955,581
2024-02-09	213.30	215.50	210.70	210.70	210.34	40,532,784
2024-02-08	217.50	219.20	215.46	215.50	215.13	13,857,198
2024-02-07	219.20	221.40	216.40	217.30	216.93	18,660,872
2024-02-06	218.40	221.00	215.80	220.00	219.62	29,910,630
2024-02-05	220.10	221.40	217.16	217.20	216.83	30,880,015
2024-02-02	222.60	223.80	219.10	220.90	220.52	13,571,105
2024-02-01	223.50	226.97	219.80	220.50	220.12	25,286,342
2024-01-31	226.90	229.10	224.60	225.20	224.81	34,533,215
2024-01-30	223.50	227.30	221.20	227.20	226.81	24,493,163
2024-01-29	223.20	225.40	222.20	222.60	222.22	17,317,877
2024-01-26	219.00	224.50	216.50	224.00	223.61	33,159,644
2024-01-25	216.70	220.00	216.00	217.90	217.52	22,726,552
2024-01-24	215.40	218.80	212.60	217.60	217.22	26,169,289
2024-01-23	215.00	216.10	212.30	213.90	213.53	27,552,740
2024-01-22	210.10	213.90	206.70	213.60	213.23	16,178,830
2024-01-19	209.00	210.70	206.40	208.00	207.64	29,318,473
2024-01-18	205.80	208.60	204.20	207.70	207.34	20,033,819
2024-01-17	204.90	208.70	203.10	205.80	205.44	23,007,478
2024-01-16	210.80	213.50	208.66	208.70	208.34	30,329,049
2024-01-15	211.50	214.50	209.90	212.20	211.83	18,616,968
2024-01-12	213.50	216.80	210.40	212.40	212.03	27,315,921
2024-01-11	215.70	217.50	211.70	211.70	211.33	59,050,250
2024-01-10	220.20	222.30	214.80	215.10	214.73	24,643,772
2024-01-09	221.10	223.30	219.90	220.90	220.52	20,016,925
2024-01-08	220.20	222.25	219.00	221.90	221.52	10,019,582
2024-01-05	218.70	221.90	217.40	220.80	220.42	9,408,881
2024-01-04	218.10	220.70	217.70	220.10	219.72	11,259,356
2024-01-03	220.20	222.00	217.70	218.80	218.42	23,258,686
2024-01-02	219.50	221.50	218.62	220.20	219.82	11,449,773
2023-12-29	218.30	219.54	217.40	219.40	219.02	8,047,832
2023-12-28	219.40	220.00	216.90	218.10	217.72	9,626,195
2023-12-27	217.00	219.41	215.50	219.40	219.02	10,429,513
2023-12-22	216.10	217.20	215.50	216.70	216.33	15,800,559
2023-12-21	216.80	222.90	214.80	217.10	216.73	24,758,133
2023-12-20	222.90	224.20	215.60	218.00	217.62	38,226,283
2023-12-19	219.10	220.90	217.30	219.00	218.62	37,993,556
2023-12-18	220.30	222.60	216.60	219.50	219.12	17,777,606
2023-12-15	223.90	224.60	220.60	221.20	220.82	33,363,222
2023-12-14	218.30	225.70	214.00	222.70	222.32	41,805,080
2023-12-13	216.70	218.10	214.60	215.30	214.93	23,509,062

← NewerPage 12 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.