NatWest Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	682.20	683.60	668.70	670.60	670.49	50,385,944
2026-07-22	678.60	689.50	677.00	684.60	684.49	9,986,114
2026-07-21	665.40	679.00	660.80	679.00	678.89	17,930,195
2026-07-20	663.20	674.60	658.40	665.40	665.29	19,110,486
2026-07-17	663.40	669.40	600.00	669.40	669.29	18,120,635
2026-07-16	664.20	667.20	653.80	664.60	664.49	29,394,536
2026-07-15	648.40	663.40	646.40	663.40	663.29	37,952,715
2026-07-14	649.00	656.20	637.40	649.80	649.69	15,998,339
2026-07-13	658.00	664.40	650.60	655.00	654.89	10,484,653
2026-07-10	666.00	667.80	662.40	662.40	662.29	23,707,041
2026-07-09	660.00	665.80	658.80	663.00	662.89	30,172,668
2026-07-08	673.20	673.20	651.40	651.40	651.29	26,780,705
2026-07-07	687.60	687.60	676.00	677.80	677.69	16,439,391
2026-07-06	683.80	686.40	676.80	686.40	686.28	11,621,395
2026-07-03	680.20	684.80	672.40	682.80	682.69	15,141,634
2026-07-02	675.00	682.00	671.80	678.60	678.49	21,328,771
2026-07-01	665.00	679.60	662.00	679.60	679.49	45,172,447
2026-06-30	660.00	670.00	656.40	667.00	666.89	25,865,151
2026-06-29	656.20	659.00	651.40	656.20	656.09	18,166,424
2026-06-26	656.40	661.80	646.00	656.40	656.29	16,273,969
2026-06-25	648.80	661.80	648.60	661.00	660.89	18,898,122
2026-06-24	656.20	661.40	644.00	647.00	646.89	20,236,774
2026-06-23	653.20	661.60	649.68	657.20	657.09	16,899,065
2026-06-22	637.80	666.20	634.40	663.00	662.89	41,393,867
2026-06-19	634.20	638.40	632.40	637.80	637.69	64,137,947
2026-06-18	638.20	641.20	630.00	641.20	641.09	18,641,687
2026-06-17	630.80	639.10	628.40	638.00	637.89	23,733,485
2026-06-16	619.20	630.40	616.80	628.60	628.49	11,898,315
2026-06-15	629.20	630.60	610.08	614.80	614.70	14,156,880
2026-06-12	601.60	615.00	599.20	614.20	614.10	18,242,500
2026-06-11	585.60	595.40	585.00	587.60	587.50	15,028,372
2026-06-10	594.20	598.41	583.60	586.20	586.10	14,059,256
2026-06-09	601.20	609.20	592.96	593.00	592.90	16,008,565
2026-06-08	591.60	602.40	586.80	599.20	599.10	14,910,780
2026-06-05	599.80	604.20	593.60	593.80	593.70	12,441,482
2026-06-04	593.40	604.20	590.80	601.40	601.30	10,479,055
2026-06-03	597.20	598.20	589.60	590.00	589.90	14,132,775
2026-06-02	596.60	602.00	591.80	598.20	598.10	21,348,065
2026-06-01	598.40	599.20	586.60	590.80	590.70	22,892,127
2026-05-29	591.60	601.80	590.00	599.40	599.30	37,819,406
2026-05-28	596.40	597.00	587.20	590.20	590.10	20,187,284
2026-05-27	598.80	602.60	595.20	599.60	599.50	15,382,921
2026-05-26	595.00	599.80	589.40	596.40	596.30	16,747,112
2026-05-22	583.60	591.40	580.20	584.20	584.10	61,684,037
2026-05-21	579.40	585.00	571.60	581.80	581.70	21,347,784
2026-05-20	561.00	585.40	559.60	583.00	582.90	15,964,950
2026-05-19	569.60	572.60	565.60	567.00	566.90	17,008,761
2026-05-18	558.40	569.00	556.20	566.00	565.91	18,859,057
2026-05-15	560.60	564.20	554.60	561.20	561.11	38,211,580
2026-05-14	566.00	571.40	563.80	570.40	570.30	14,365,669
2026-05-13	572.80	573.20	554.80	564.00	563.91	21,757,186
2026-05-12	572.40	572.40	552.20	562.80	562.71	55,856,270
2026-05-11	579.20	593.00	577.00	581.40	581.30	27,063,984
2026-05-08	567.20	585.60	563.80	579.80	579.70	12,495,936
2026-05-07	577.80	580.00	569.20	571.20	571.10	26,240,697
2026-05-06	553.80	579.20	552.40	576.00	575.90	18,247,945
2026-05-05	561.20	562.94	541.40	545.00	544.91	40,736,741
2026-05-01	571.00	573.80	556.40	565.60	565.51	24,907,883
2026-04-30	570.80	585.20	565.40	585.20	585.10	28,649,875
2026-04-29	579.40	580.00	566.80	569.00	568.90	47,052,959

← NewerPage 2 of 3 · 127 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.