NatWest Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	228.80	233.72	228.60	232.10	231.70	13,209,894
2023-09-18	236.50	237.55	231.90	232.00	231.60	10,129,799
2023-09-15	238.70	239.80	234.80	236.60	236.19	41,713,908
2023-09-14	232.10	237.60	231.50	237.00	236.59	14,496,570
2023-09-13	230.80	233.10	229.90	231.30	230.90	16,566,254
2023-09-12	226.70	230.00	226.00	230.00	229.60	19,780,386
2023-09-11	225.90	228.90	224.20	226.00	225.61	10,584,702
2023-09-08	224.60	225.20	221.68	224.10	223.71	28,389,518
2023-09-07	226.30	228.40	224.60	224.70	224.31	8,289,437
2023-09-06	229.00	230.90	226.90	227.90	227.51	10,914,424
2023-09-05	231.40	234.10	229.80	230.00	229.60	9,534,369
2023-09-04	233.80	236.30	233.00	233.00	232.60	8,615,879
2023-09-01	231.10	234.00	230.85	233.30	232.90	9,939,344
2023-08-31	236.30	236.30	230.40	230.40	230.00	21,139,074
2023-08-30	234.50	238.60	234.30	235.20	234.79	26,856,578
2023-08-29	230.20	233.90	228.40	233.90	233.50	59,248,305
2023-08-25	226.90	229.10	225.60	225.80	225.41	8,005,138
2023-08-24	226.10	227.61	224.00	225.60	225.21	6,873,402
2023-08-23	222.60	226.18	222.20	224.00	223.61	17,381,146
2023-08-22	225.00	225.60	221.80	221.90	221.52	13,378,851
2023-08-21	226.30	227.90	223.90	223.90	223.51	9,004,842
2023-08-18	225.80	227.40	224.80	226.70	226.31	11,362,136
2023-08-17	225.80	229.60	225.20	227.60	227.21	8,911,954
2023-08-16	231.00	232.30	225.95	226.40	226.01	17,319,166
2023-08-15	235.50	236.40	232.25	233.60	233.20	13,641,615
2023-08-14	235.70	236.00	234.20	235.10	234.69	17,022,550
2023-08-11	235.00	237.60	234.60	236.00	235.59	10,704,149
2023-08-10	235.00	237.10	234.50	235.50	235.09	16,911,673
2023-08-09	239.90	241.80	237.50	238.40	237.93	38,833,287
2023-08-08	238.90	240.43	234.60	237.00	236.54	33,938,358
2023-08-07	237.70	240.12	236.20	240.10	239.63	14,499,734
2023-08-04	238.00	239.50	234.90	237.40	236.94	8,903,136
2023-08-03	232.30	238.60	231.00	236.80	236.34	18,603,746
2023-08-02	233.20	236.40	232.10	233.10	232.64	19,878,713
2023-08-01	240.20	244.00	238.20	238.20	237.73	17,429,445
2023-07-31	245.00	247.30	242.20	244.30	243.82	17,094,943
2023-07-28	237.50	248.09	237.50	245.50	245.02	23,847,752
2023-07-27	242.00	242.00	237.20	239.90	239.43	26,543,408
2023-07-26	242.90	246.45	240.60	241.80	241.33	21,717,141
2023-07-25	252.70	253.50	250.30	251.20	250.71	8,474,104
2023-07-24	249.20	253.70	248.60	252.50	252.01	11,146,413
2023-07-21	256.40	258.10	251.40	251.40	250.91	10,864,239
2023-07-20	261.90	263.17	256.90	256.90	256.40	12,229,153
2023-07-19	255.50	261.10	254.20	260.50	259.99	26,387,674
2023-07-18	246.60	250.90	245.90	250.70	250.21	9,412,558
2023-07-17	241.90	248.64	240.60	246.60	246.12	12,129,838
2023-07-14	244.90	246.80	242.98	243.00	242.52	21,268,216
2023-07-13	242.80	248.20	239.20	245.50	245.02	13,917,300
2023-07-12	236.10	244.40	235.50	243.60	243.12	11,373,397
2023-07-11	233.20	235.30	231.70	235.20	234.74	28,554,692
2023-07-10	231.80	234.52	230.40	233.20	232.74	19,809,701
2023-07-07	231.10	234.17	229.70	232.60	232.15	29,435,015
2023-07-06	235.60	236.20	230.40	232.70	232.24	13,828,976
2023-07-05	240.00	243.10	237.50	238.40	237.93	28,733,762
2023-07-04	245.50	247.20	241.80	241.90	241.43	24,711,482
2023-07-03	241.80	246.10	241.80	245.70	245.22	27,508,928
2023-06-30	236.50	242.10	236.00	240.80	240.33	20,602,930
2023-06-29	234.50	236.40	233.30	235.30	234.84	13,960,742
2023-06-28	231.30	236.10	231.10	234.00	233.54	18,239,111
2023-06-27	230.10	233.60	228.40	230.90	230.45	13,733,760

← NewerPage 14 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.