NatWest Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	262.60	264.45	257.60	259.70	259.19	18,878,152
2023-03-24	266.70	266.70	251.50	258.50	257.99	29,928,143
2023-03-23	268.70	273.90	267.40	268.10	267.58	20,763,292
2023-03-22	271.60	280.20	269.20	269.20	268.67	57,988,887
2023-03-21	261.20	276.70	261.20	272.40	271.87	30,747,910
2023-03-20	249.30	259.90	237.16	257.80	257.30	32,502,835
2023-03-17	262.30	266.30	254.20	258.00	257.50	73,455,277
2023-03-16	257.10	263.50	255.90	261.60	261.09	32,498,629
2023-03-15	276.00	277.70	260.80	261.80	261.19	28,539,375
2023-03-14	272.30	279.90	269.00	277.60	276.95	19,326,851
2023-03-13	286.10	288.20	269.60	272.20	271.56	28,977,087
2023-03-10	281.00	286.00	279.00	286.00	285.33	21,673,989
2023-03-09	292.00	294.15	289.80	293.30	292.61	20,134,762
2023-03-08	286.90	293.40	286.60	292.00	291.32	9,354,351
2023-03-07	291.50	293.00	286.80	288.40	287.73	27,883,901
2023-03-06	294.90	295.50	289.10	291.30	290.62	11,455,173
2023-03-03	293.00	296.10	292.93	294.20	293.51	13,634,852
2023-03-02	292.80	295.10	291.10	292.50	291.82	33,228,196
2023-03-01	291.60	295.17	291.16	293.70	293.01	21,799,190
2023-02-28	287.10	294.80	286.20	292.30	291.62	33,335,311
2023-02-27	283.00	288.30	281.30	288.10	287.43	14,035,855
2023-02-24	285.20	286.00	279.90	281.50	280.84	10,701,537
2023-02-23	284.00	289.60	283.92	285.00	284.33	21,561,332
2023-02-22	278.00	283.80	276.90	283.60	282.94	29,106,964
2023-02-21	281.60	283.71	277.30	279.60	278.95	49,351,037
2023-02-20	282.00	286.10	280.10	283.40	282.74	51,455,231
2023-02-17	282.10	288.50	276.50	284.60	283.93	102,011,666
2023-02-16	302.10	306.60	301.00	305.60	304.89	20,868,173
2023-02-15	298.00	301.90	293.90	300.80	300.10	16,588,568
2023-02-14	305.00	307.10	303.30	305.00	304.29	18,288,776
2023-02-13	305.70	306.70	303.30	303.80	303.09	11,007,701
2023-02-10	304.60	304.90	302.45	304.50	303.79	20,087,794
2023-02-09	305.30	308.65	305.10	306.40	305.68	46,219,246
2023-02-08	305.50	307.00	302.80	305.30	304.59	13,110,888
2023-02-07	302.50	304.30	300.30	304.00	303.29	11,016,145
2023-02-06	299.10	304.50	299.10	300.20	299.50	15,770,177
2023-02-03	309.80	309.80	301.70	306.20	305.48	14,653,173
2023-02-02	308.50	313.10	308.30	309.90	309.18	15,071,813
2023-02-01	308.50	310.00	304.90	308.40	307.68	13,209,933
2023-01-31	308.10	309.60	306.30	308.00	307.28	19,214,320
2023-01-30	306.10	309.20	303.40	308.60	307.88	21,788,320
2023-01-27	305.50	309.20	304.60	308.50	307.78	7,783,695
2023-01-26	304.20	305.50	301.60	304.90	304.19	8,345,619
2023-01-25	298.00	302.00	298.00	302.00	301.29	10,839,342
2023-01-24	298.00	299.50	295.50	298.70	298.00	7,836,852
2023-01-23	297.00	298.21	296.10	296.80	296.11	11,230,418
2023-01-20	294.90	296.30	294.50	295.50	294.81	14,073,787
2023-01-19	295.80	297.30	292.30	292.80	292.12	13,282,695
2023-01-18	298.30	299.70	295.90	298.80	298.10	12,273,412
2023-01-17	295.00	300.40	294.90	298.70	298.00	17,591,211
2023-01-16	294.00	297.40	292.50	296.50	295.81	9,562,087
2023-01-13	288.20	295.81	287.62	295.00	294.31	22,429,661
2023-01-12	281.30	288.88	280.00	287.50	286.83	17,139,978
2023-01-11	276.20	280.80	274.10	280.10	279.45	29,156,857
2023-01-10	275.60	278.00	274.06	275.40	274.76	14,050,376
2023-01-09	280.10	280.60	274.60	277.80	277.15	17,948,929
2023-01-06	279.00	280.02	277.20	279.90	279.25	12,308,977
2023-01-05	272.70	280.30	270.60	279.50	278.85	14,504,294
2023-01-04	272.50	274.60	270.65	274.60	273.96	11,673,312
2023-01-03	266.60	273.54	265.70	271.10	270.47	21,364,560

← NewerPage 16 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.