NatWest Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	229.30	231.60	225.70	231.60	231.15	28,727,018
2023-06-23	230.00	230.80	226.00	229.20	228.75	15,236,894
2023-06-22	233.00	235.50	230.30	231.50	231.05	16,834,238
2023-06-21	237.00	243.20	235.05	235.60	235.14	25,076,237
2023-06-20	252.50	254.10	244.90	245.30	244.82	21,210,823
2023-06-19	254.10	256.80	252.40	252.70	252.21	9,591,083
2023-06-16	256.50	258.60	255.10	255.10	254.60	47,440,877
2023-06-15	264.30	265.60	255.98	256.20	255.70	21,658,289
2023-06-14	264.60	266.80	262.90	265.40	264.88	13,816,264
2023-06-13	262.00	264.30	260.10	264.30	263.78	24,744,844
2023-06-12	262.60	262.70	260.15	260.90	260.39	22,221,911
2023-06-09	261.90	264.40	260.30	261.00	260.49	24,624,808
2023-06-08	263.10	263.64	259.40	261.00	260.49	37,199,976
2023-06-07	263.10	263.10	257.80	260.10	259.59	20,983,049
2023-06-06	256.80	260.70	255.90	260.70	260.19	25,038,748
2023-06-05	265.40	266.40	256.90	258.50	257.99	28,310,611
2023-06-02	265.00	265.70	262.20	265.00	264.48	14,711,343
2023-06-01	260.40	264.82	258.20	263.40	262.88	18,098,042
2023-05-31	264.70	265.80	259.50	259.60	259.09	70,929,154
2023-05-30	267.60	269.10	264.80	265.30	264.78	13,119,616
2023-05-26	269.30	270.10	265.40	267.50	266.98	29,310,177
2023-05-25	268.60	270.40	266.10	268.30	267.78	29,957,971
2023-05-24	272.70	272.80	268.10	268.10	267.58	14,907,579
2023-05-23	271.80	275.60	270.70	274.00	273.46	14,258,805
2023-05-22	270.00	272.40	268.99	271.60	271.07	10,693,833
2023-05-19	268.20	269.60	267.00	268.40	267.88	9,078,569
2023-05-18	268.30	270.10	267.60	267.90	267.38	11,232,498
2023-05-17	262.80	267.00	262.20	266.40	265.88	14,946,629
2023-05-16	265.00	266.10	262.70	264.00	263.48	8,600,873
2023-05-15	261.80	265.20	261.80	264.90	264.38	9,911,122
2023-05-12	261.30	262.30	260.00	261.30	260.79	11,275,808
2023-05-11	261.20	262.80	255.30	259.90	259.39	24,009,675
2023-05-10	263.80	265.30	259.60	260.60	260.09	16,647,988
2023-05-09	261.20	264.60	260.40	261.80	261.29	23,150,206
2023-05-05	253.00	260.20	253.00	259.30	258.79	19,395,625
2023-05-04	254.20	257.60	250.50	252.40	251.91	25,821,692
2023-05-03	256.70	259.70	253.80	255.10	254.60	46,768,547
2023-05-02	260.50	265.80	257.70	257.70	257.20	27,780,334
2023-04-28	260.00	263.90	252.80	262.00	261.49	50,248,472
2023-04-27	272.40	275.30	271.50	272.20	271.67	18,675,013
2023-04-26	265.60	272.40	263.95	272.40	271.87	21,245,398
2023-04-25	273.60	273.60	266.90	267.60	267.08	15,807,781
2023-04-24	272.60	275.50	270.80	274.20	273.66	12,128,859
2023-04-21	275.20	275.97	272.50	272.50	271.97	14,820,804
2023-04-20	275.10	277.00	272.50	273.50	272.97	16,764,659
2023-04-19	272.10	274.50	271.00	273.70	273.16	11,045,295
2023-04-18	274.70	275.90	272.80	273.40	272.87	12,756,181
2023-04-17	277.10	277.40	271.00	271.30	270.77	17,316,471
2023-04-14	273.50	276.40	271.70	275.80	275.26	9,989,558
2023-04-13	270.90	273.00	269.80	272.00	271.47	12,496,774
2023-04-12	269.90	273.00	269.30	270.60	270.07	11,683,555
2023-04-11	267.60	271.50	267.50	268.30	267.78	11,884,850
2023-04-06	264.30	267.30	262.70	266.50	265.98	11,452,153
2023-04-05	264.40	264.70	261.50	262.30	261.79	11,743,866
2023-04-04	266.20	267.80	263.00	263.00	262.49	28,090,074
2023-04-03	264.90	268.30	262.90	264.20	263.68	14,278,719
2023-03-31	263.80	264.80	261.80	263.60	263.08	16,034,465
2023-03-30	266.70	268.05	264.00	265.40	264.88	16,436,378
2023-03-29	262.60	265.80	261.70	264.20	263.68	18,357,732
2023-03-28	264.20	265.40	258.60	261.10	260.59	20,303,281

← NewerPage 15 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.