NatWest Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	232.00	233.90	227.30	228.90	228.37	16,562,541
2022-10-04	227.40	238.25	226.60	232.30	231.76	20,602,758
2022-10-03	224.30	227.00	220.90	227.00	226.47	21,975,478
2022-09-30	220.00	228.70	220.00	225.90	225.37	28,436,301
2022-09-29	225.00	226.20	216.22	221.10	220.58	21,838,366
2022-09-28	228.70	231.10	220.90	226.60	226.07	28,977,682
2022-09-27	230.90	236.90	230.10	232.20	231.66	23,530,390
2022-09-26	238.60	239.66	230.95	233.70	233.15	43,024,902
2022-09-23	256.10	257.20	241.50	242.40	241.83	46,252,032
2022-09-22	260.40	265.10	256.50	258.00	257.40	28,625,045
2022-09-21	267.00	271.30	258.50	264.10	263.48	62,839,733
2022-09-20	274.50	275.90	267.30	269.30	268.67	24,204,436
2022-09-16	272.60	275.40	271.90	272.90	272.26	30,133,175
2022-09-15	272.60	276.09	272.40	274.20	273.56	20,861,472
2022-09-14	268.30	271.18	266.70	269.70	269.07	18,099,248
2022-09-13	269.10	272.10	267.30	269.70	269.07	20,529,423
2022-09-12	263.20	269.60	261.90	269.50	268.87	17,904,189
2022-09-09	254.90	262.29	254.20	260.80	260.19	24,002,410
2022-09-08	254.90	257.60	253.90	254.40	253.81	31,626,018
2022-09-07	253.60	256.00	251.20	253.40	252.81	22,717,610
2022-09-06	251.60	257.70	249.40	255.00	254.40	16,230,599
2022-09-05	247.90	250.40	246.20	250.40	249.81	18,365,461
2022-09-02	244.00	251.90	240.30	251.60	251.01	12,940,965
2022-09-01	245.80	247.10	242.40	242.90	242.33	15,495,911
2022-08-31	250.90	251.33	244.75	246.45	245.87	35,838,158
2022-08-30	250.00	257.95	245.00	249.00	248.42	23,548,971
2022-08-26	254.20	255.10	250.10	250.90	269.39	8,680,342
2022-08-25	255.10	256.56	251.30	252.90	271.53	9,556,552
2022-08-24	259.60	261.71	255.00	256.80	275.68	10,900,034
2022-08-23	258.40	261.60	258.00	260.00	279.12	16,120,569
2022-08-22	260.20	261.50	257.00	259.60	278.69	9,948,741
2022-08-19	262.50	263.50	260.20	261.80	281.05	25,874,027
2022-08-18	263.20	263.80	260.80	263.20	282.55	6,854,705
2022-08-17	262.90	264.10	261.10	262.80	282.13	9,543,925
2022-08-16	261.10	262.10	259.40	261.00	280.19	8,602,503
2022-08-15	261.70	261.70	259.10	260.70	279.87	6,791,715
2022-08-12	257.90	262.90	257.00	261.70	280.94	11,120,138
2022-08-11	257.00	257.96	255.15	256.60	275.47	8,307,216
2022-08-10	255.50	257.60	254.60	257.20	276.11	10,756,827
2022-08-09	252.20	255.75	252.20	254.40	273.11	27,449,660
2022-08-08	255.10	256.30	252.30	254.10	272.79	6,608,319
2022-08-05	249.70	254.10	249.40	253.20	271.82	14,328,795
2022-08-04	251.60	253.50	247.70	250.00	268.38	20,637,162
2022-08-03	251.30	251.30	246.20	250.20	268.60	15,094,876
2022-08-02	252.00	254.20	251.20	251.20	269.67	18,888,635
2022-08-01	250.00	257.00	250.00	251.70	270.21	21,631,428
2022-07-29	250.00	251.90	243.70	248.60	266.88	38,897,671
2022-07-28	234.90	234.90	229.20	230.00	246.91	11,198,365
2022-07-27	232.20	237.00	230.80	233.50	250.67	28,805,314
2022-07-26	232.40	233.60	228.10	229.40	246.27	8,199,246
2022-07-25	224.60	231.50	224.41	230.20	247.13	9,721,517
2022-07-22	226.70	228.20	224.20	225.10	241.65	6,022,705
2022-07-21	226.50	228.80	222.70	227.10	243.80	16,050,786
2022-07-20	230.00	230.10	223.80	225.60	242.19	7,337,674
2022-07-19	221.00	228.30	220.50	228.00	244.77	10,308,201
2022-07-18	218.70	222.10	218.20	221.00	237.25	9,431,737
2022-07-15	211.50	217.60	211.10	216.50	232.42	12,151,032
2022-07-14	215.50	216.90	210.20	210.70	226.19	13,758,435
2022-07-13	218.90	220.60	215.40	215.90	231.78	12,462,578
2022-07-12	217.30	220.00	214.90	219.90	236.07	9,140,081

← NewerPage 18 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.