NatWest Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	218.10	220.30	216.19	216.70	216.33	17,489,991
2023-12-11	220.20	221.40	216.10	218.90	218.52	24,204,614
2023-12-08	219.20	222.70	218.20	220.50	220.12	28,410,439
2023-12-07	216.20	219.40	214.90	218.40	218.02	24,799,069
2023-12-06	215.90	220.60	213.50	219.40	219.02	27,175,073
2023-12-05	212.10	215.00	210.80	214.80	214.43	17,883,759
2023-12-04	211.60	215.00	209.90	213.70	213.33	20,587,208
2023-12-01	208.60	212.10	207.40	211.20	210.84	12,092,800
2023-11-30	211.70	213.20	206.15	207.90	207.54	32,071,047
2023-11-29	202.50	207.30	202.00	206.40	206.04	13,352,569
2023-11-28	202.70	205.80	201.70	203.20	202.85	11,312,577
2023-11-27	205.10	207.70	203.89	203.90	203.55	8,187,484
2023-11-24	204.60	206.60	203.20	206.00	205.64	5,465,175
2023-11-23	203.90	206.00	203.10	205.20	204.85	10,406,156
2023-11-22	206.90	208.90	199.35	204.20	203.85	16,244,337
2023-11-21	207.50	209.40	206.20	207.00	206.64	8,274,733
2023-11-20	208.80	210.21	206.70	208.10	207.74	10,821,944
2023-11-17	205.10	208.20	200.00	207.80	207.44	16,194,002
2023-11-16	204.10	206.20	200.60	200.90	200.55	12,400,694
2023-11-15	204.90	207.80	199.95	204.70	204.35	19,402,747
2023-11-14	195.50	201.30	194.45	201.00	200.65	96,747,353
2023-11-13	197.60	198.60	195.50	196.40	196.06	19,488,218
2023-11-10	199.00	202.40	197.05	197.05	196.71	24,367,752
2023-11-09	195.70	201.70	195.70	200.80	200.45	20,124,275
2023-11-08	194.35	196.25	193.05	196.10	195.76	27,683,974
2023-11-07	191.30	196.15	188.80	195.20	194.86	51,059,589
2023-11-06	187.10	191.65	185.45	189.80	189.47	22,126,591
2023-11-03	183.70	187.42	183.10	186.95	186.63	29,344,595
2023-11-02	176.95	182.40	176.55	181.80	181.49	17,239,219
2023-11-01	178.95	180.90	176.05	176.15	175.85	22,782,001
2023-10-31	177.65	181.65	176.40	178.20	177.89	28,073,541
2023-10-30	177.45	183.90	177.05	178.15	177.84	59,704,473
2023-10-27	173.00	189.60	168.00	182.00	181.69	52,395,997
2023-10-26	206.40	208.20	202.70	205.80	205.44	18,599,735
2023-10-25	207.00	209.40	204.10	206.60	206.24	22,688,908
2023-10-24	208.80	217.10	206.90	207.80	207.44	29,105,064
2023-10-23	218.30	220.40	214.60	215.30	214.93	15,978,702
2023-10-20	220.00	221.90	218.00	218.50	218.12	13,647,309
2023-10-19	226.40	229.40	222.40	222.40	222.02	15,250,639
2023-10-18	232.20	233.60	227.20	227.20	226.81	15,741,119
2023-10-17	227.90	232.00	226.50	231.80	231.40	8,804,350
2023-10-16	226.00	229.20	224.20	228.20	227.81	8,902,323
2023-10-13	229.30	230.70	222.50	225.90	225.51	14,413,048
2023-10-12	230.30	231.70	227.90	229.40	229.00	17,477,034
2023-10-11	227.00	230.20	225.00	229.20	228.80	13,105,763
2023-10-10	223.70	229.70	220.00	228.50	228.11	10,493,035
2023-10-09	222.70	224.10	219.30	221.40	221.02	11,662,313
2023-10-06	223.50	226.10	221.40	223.70	223.31	10,670,932
2023-10-05	224.80	225.40	221.85	222.50	222.12	9,733,180
2023-10-04	223.30	225.70	222.20	224.20	223.81	22,253,464
2023-10-03	226.90	229.80	225.10	225.10	224.71	9,166,628
2023-10-02	233.30	237.20	227.70	227.70	227.31	22,722,072
2023-09-29	235.90	239.32	234.20	235.70	235.29	12,643,832
2023-09-28	236.70	236.90	232.80	234.40	234.00	24,580,934
2023-09-27	237.00	241.00	236.90	237.20	236.79	13,790,105
2023-09-26	235.90	238.50	234.10	237.70	237.29	17,351,486
2023-09-25	237.20	240.50	234.00	235.90	235.49	21,592,960
2023-09-22	237.80	243.60	237.40	238.00	237.59	21,987,686
2023-09-21	239.20	243.20	237.95	239.70	239.29	29,004,703
2023-09-20	232.70	242.80	232.50	241.40	240.98	18,941,732

← NewerPage 13 of 22 · 1,265 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.