NatWest Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	267.30	267.90	265.20	265.20	264.58	3,042,453
2022-12-29	267.30	268.78	265.60	267.90	267.27	6,472,802
2022-12-28	266.40	269.30	265.30	267.50	266.87	6,657,587
2022-12-23	264.60	265.80	263.50	264.50	263.88	2,696,621
2022-12-22	265.10	266.70	263.70	264.60	263.98	7,429,906
2022-12-21	262.60	265.70	261.30	265.20	264.58	10,898,191
2022-12-20	258.00	263.20	257.60	262.20	261.59	7,561,672
2022-12-19	259.30	260.10	255.00	259.30	258.69	9,763,134
2022-12-16	258.50	260.70	256.00	259.00	258.39	22,694,678
2022-12-15	264.10	264.30	258.35	258.50	257.90	9,422,369
2022-12-14	263.60	265.30	262.80	264.40	263.78	9,527,903
2022-12-13	261.60	266.40	260.00	263.50	262.88	13,419,005
2022-12-12	262.50	263.90	258.50	260.30	259.69	10,991,460
2022-12-09	259.80	263.80	259.50	263.70	263.08	10,524,577
2022-12-08	258.80	260.90	257.90	259.00	258.39	10,095,366
2022-12-07	259.70	261.90	257.90	258.30	257.70	10,180,781
2022-12-06	258.50	261.30	256.40	260.60	259.99	20,289,075
2022-12-05	261.10	263.20	259.90	259.90	259.29	12,991,410
2022-12-02	256.70	262.30	256.00	261.90	261.29	21,552,241
2022-12-01	262.20	263.11	257.40	257.40	256.80	12,334,354
2022-11-30	262.10	264.40	260.30	261.90	261.29	23,989,900
2022-11-29	254.60	261.40	254.10	260.50	259.89	11,615,146
2022-11-28	255.00	256.79	253.20	254.60	254.00	9,245,757
2022-11-25	259.00	259.30	253.50	256.00	255.40	29,380,534
2022-11-24	255.20	260.34	254.57	258.70	258.10	17,026,632
2022-11-23	254.60	255.30	253.50	254.30	253.71	5,073,113
2022-11-22	256.70	257.60	254.10	254.60	254.00	20,830,238
2022-11-21	258.50	259.60	255.20	255.60	255.00	12,885,714
2022-11-18	254.30	259.80	253.30	258.10	257.50	17,894,359
2022-11-17	247.90	254.16	246.20	253.00	252.41	16,368,553
2022-11-16	250.10	250.70	246.90	246.90	246.32	35,989,601
2022-11-15	249.70	252.00	248.80	250.50	249.91	15,548,431
2022-11-14	249.80	252.20	245.90	249.30	248.72	7,868,726
2022-11-11	239.90	250.70	239.40	249.60	249.02	37,448,710
2022-11-10	237.00	240.93	236.40	240.00	239.44	11,113,875
2022-11-09	239.80	240.34	236.00	237.00	236.45	7,931,633
2022-11-08	238.00	241.90	236.54	239.80	239.24	12,217,573
2022-11-07	235.80	241.00	235.40	238.40	237.84	9,369,450
2022-11-04	233.40	239.50	231.00	238.00	237.44	26,149,376
2022-11-03	234.30	237.50	230.00	231.80	231.26	15,010,425
2022-11-02	239.50	240.90	234.90	235.80	235.25	13,290,503
2022-11-01	237.90	239.73	233.90	238.50	237.94	43,534,574
2022-10-31	229.00	236.70	228.90	234.80	234.25	25,070,877
2022-10-28	230.00	234.07	223.80	224.90	224.37	35,400,363
2022-10-27	243.00	247.73	240.00	247.70	247.12	25,869,227
2022-10-26	245.00	246.70	242.50	244.60	244.03	52,143,187
2022-10-25	241.60	244.40	235.80	244.40	243.83	12,751,647
2022-10-24	236.20	243.47	236.00	240.50	239.94	17,026,197
2022-10-21	235.80	236.99	230.50	235.10	234.55	13,872,558
2022-10-20	229.00	239.30	228.20	235.00	234.45	17,732,842
2022-10-19	231.40	234.10	228.10	231.10	230.56	19,571,554
2022-10-18	237.20	242.20	235.50	236.70	236.15	19,454,363
2022-10-17	226.80	235.60	224.50	233.30	232.75	17,669,334
2022-10-14	229.90	238.80	227.20	228.00	227.47	28,739,144
2022-10-13	211.50	230.30	210.90	228.70	228.17	42,009,253
2022-10-12	220.00	221.35	211.20	212.40	211.90	21,952,145
2022-10-11	225.90	225.90	221.20	221.60	221.08	22,725,918
2022-10-10	227.60	230.22	225.70	227.60	227.07	12,874,253
2022-10-07	229.60	232.10	227.60	229.50	228.96	16,602,782
2022-10-06	229.70	231.50	227.60	229.60	229.06	10,723,007

← NewerPage 17 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.