NatWest Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	215.50	220.20	215.30	218.90	235.00	9,807,626
2022-07-08	216.70	219.90	215.30	218.80	234.89	9,390,272
2022-07-07	214.90	220.30	214.60	218.30	234.35	13,858,778
2022-07-06	216.10	217.90	211.20	211.20	226.73	21,564,779
2022-07-05	222.30	223.10	212.90	212.90	228.56	29,834,581
2022-07-04	218.90	222.60	218.20	222.00	238.32	11,725,892
2022-07-01	218.00	222.70	217.20	218.20	234.25	14,216,721
2022-06-30	220.90	220.90	214.50	218.30	234.35	21,837,893
2022-06-29	221.90	224.20	220.90	221.20	237.47	14,686,134
2022-06-28	222.70	226.10	220.70	223.90	240.36	13,094,158
2022-06-27	221.70	224.00	220.30	221.40	237.68	8,124,530
2022-06-24	220.30	222.80	217.50	221.50	237.79	17,196,620
2022-06-23	226.50	227.30	218.70	219.10	235.21	20,113,498
2022-06-22	226.60	231.00	223.39	228.00	244.77	24,116,038
2022-06-21	220.60	224.90	219.50	221.30	237.57	23,224,194
2022-06-20	217.50	222.50	215.50	220.70	236.93	9,341,785
2022-06-17	217.60	221.00	214.95	216.60	232.53	55,677,436
2022-06-16	225.00	225.80	215.30	215.30	231.13	20,257,007
2022-06-15	223.30	230.40	223.30	226.10	242.73	18,174,142
2022-06-14	220.90	225.05	220.00	221.40	237.68	36,022,098
2022-06-13	220.90	221.70	217.30	219.00	235.10	17,450,075
2022-06-10	229.00	229.50	221.60	221.60	237.90	20,372,267
2022-06-09	229.20	233.50	228.30	228.30	245.09	12,896,402
2022-06-08	228.00	230.20	227.50	229.90	246.81	15,632,895
2022-06-07	229.80	230.60	227.90	228.00	244.77	16,975,891
2022-06-06	228.80	233.10	228.60	230.40	247.34	14,480,304
2022-06-01	230.70	232.40	226.50	226.70	243.37	10,787,118
2022-05-31	228.90	231.19	226.70	228.20	244.98	24,313,845
2022-05-30	228.10	232.34	228.10	228.90	245.73	8,059,886
2022-05-27	223.70	229.40	223.60	227.20	243.91	12,045,903
2022-05-26	218.90	224.90	218.60	223.50	239.94	13,540,098
2022-05-25	219.20	220.40	216.40	219.10	235.21	9,274,674
2022-05-24	215.50	218.40	214.20	216.50	232.42	12,570,242
2022-05-23	213.50	217.00	212.20	217.00	232.96	18,865,305
2022-05-20	212.50	213.00	209.50	210.30	225.76	12,603,155
2022-05-19	209.90	212.00	207.20	209.10	224.48	25,201,618
2022-05-18	214.10	215.20	211.60	211.60	227.16	10,608,865
2022-05-17	211.60	214.60	211.10	212.80	228.45	14,390,751
2022-05-16	208.80	210.70	207.80	210.10	225.55	12,419,829
2022-05-13	208.40	211.57	208.20	210.00	225.44	11,145,260
2022-05-12	201.90	208.80	200.13	207.70	222.97	23,279,476
2022-05-11	205.10	206.80	202.14	205.50	220.61	20,388,640
2022-05-10	205.00	208.20	203.60	203.60	218.57	14,967,935
2022-05-09	209.00	210.10	204.10	204.10	219.11	16,007,892
2022-05-06	210.00	211.10	206.82	209.50	224.91	17,060,151
2022-05-05	223.50	223.70	209.70	210.20	225.66	31,745,788
2022-05-04	222.40	222.78	219.80	220.00	236.18	13,772,175
2022-05-03	220.90	222.40	217.64	221.70	238.00	18,494,308
2022-04-29	227.70	227.70	209.40	218.00	234.03	27,791,018
2022-04-28	224.20	226.40	222.00	222.90	239.29	12,524,791
2022-04-27	220.10	225.10	219.50	221.70	238.00	15,615,323
2022-04-26	224.00	225.30	219.70	220.30	236.50	20,329,691
2022-04-25	218.50	221.50	217.30	218.20	234.25	18,161,801
2022-04-22	223.50	227.20	221.90	222.70	239.08	12,333,304
2022-04-21	226.30	227.95	224.50	226.40	243.05	17,940,982
2022-04-20	221.90	226.90	221.20	225.90	242.51	10,211,226
2022-04-19	220.30	222.50	218.80	220.40	236.61	11,288,775
2022-04-14	217.50	219.60	216.40	219.00	235.10	9,288,196
2022-04-13	215.60	218.90	215.60	217.40	233.39	7,291,094
2022-04-12	217.10	219.80	214.80	216.00	231.88	11,621,556

← NewerPage 19 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.