NatWest Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	217.30	220.70	216.90	219.00	235.10	12,469,396
2022-04-08	215.00	218.00	214.70	216.40	232.31	9,113,398
2022-04-07	211.10	215.80	210.60	212.40	228.02	11,862,907
2022-04-06	213.70	215.20	207.65	210.70	226.19	23,455,033
2022-04-05	216.40	217.30	212.60	213.60	229.31	24,274,425
2022-04-04	216.70	217.60	213.00	215.20	231.02	17,119,590
2022-04-01	216.50	219.70	215.50	217.90	233.92	10,455,647
2022-03-31	221.80	223.20	215.80	215.90	231.78	24,369,595
2022-03-30	224.50	224.84	219.20	219.30	235.43	19,596,904
2022-03-29	220.00	226.30	217.80	225.00	241.55	14,941,086
2022-03-28	222.90	225.90	219.80	219.80	235.96	22,178,965
2022-03-25	223.60	225.30	220.50	220.50	236.71	16,098,208
2022-03-24	216.90	226.20	216.90	224.20	240.69	21,954,337
2022-03-23	222.60	224.90	220.30	220.30	236.50	15,911,973
2022-03-22	217.40	224.02	217.40	222.50	238.86	24,102,797
2022-03-21	214.40	218.70	214.20	215.80	231.67	28,565,576
2022-03-18	213.20	215.40	211.20	214.20	229.95	43,264,685
2022-03-17	221.00	221.00	208.40	212.70	228.34	35,294,990
2022-03-16	220.00	222.40	218.90	221.40	237.60	60,119,724
2022-03-15	215.20	218.50	212.00	215.30	231.05	16,560,684
2022-03-14	211.80	218.40	210.60	217.80	233.74	25,737,583
2022-03-11	208.70	213.20	205.61	208.30	223.54	14,943,518
2022-03-10	210.70	211.10	204.21	205.40	220.43	20,742,039
2022-03-09	207.40	210.60	202.45	209.40	224.72	27,060,140
2022-03-08	190.70	203.20	189.45	197.45	211.90	28,704,269
2022-03-07	196.35	197.25	182.85	192.85	206.96	41,884,132
2022-03-04	213.00	214.60	202.50	202.50	217.32	39,135,870
2022-03-03	220.70	223.30	213.70	214.80	230.52	22,653,107
2022-03-02	214.20	221.12	213.50	220.00	236.10	22,876,379
2022-03-01	227.40	232.00	216.50	216.50	232.34	24,293,104
2022-02-28	228.70	229.70	223.80	229.70	246.51	33,653,558
2022-02-25	230.00	236.85	226.60	235.70	252.95	23,981,130
2022-02-24	225.10	233.40	225.10	225.90	242.43	41,744,177
2022-02-23	240.60	243.30	237.20	239.00	256.49	19,417,978
2022-02-22	233.10	242.00	230.20	238.80	256.27	34,254,551
2022-02-21	234.80	241.10	233.60	237.40	254.77	29,035,500
2022-02-18	233.20	240.20	229.90	234.50	251.66	35,739,273
2022-02-17	243.20	244.60	237.45	240.30	257.88	22,434,567
2022-02-16	247.30	249.30	242.45	243.40	261.21	38,915,072
2022-02-15	241.50	247.00	239.50	246.30	264.32	14,523,357
2022-02-14	245.70	248.42	239.85	242.60	260.35	20,855,773
2022-02-11	251.30	253.44	248.20	253.00	271.51	18,615,830
2022-02-10	252.50	254.40	250.90	253.50	272.05	22,792,269
2022-02-09	249.90	251.90	245.80	251.70	270.12	14,718,699
2022-02-08	248.20	249.90	246.50	248.70	266.90	18,627,086
2022-02-07	248.10	249.10	244.80	247.20	265.29	19,825,102
2022-02-04	254.50	255.20	244.60	246.00	264.00	14,786,691
2022-02-03	253.20	258.10	246.30	252.60	271.08	23,283,274
2022-02-02	248.40	253.00	246.70	252.50	270.98	16,770,848
2022-02-01	244.60	246.70	243.75	246.50	264.54	14,511,158
2022-01-31	244.10	244.50	241.50	242.40	260.14	13,087,353
2022-01-28	246.50	247.60	241.50	242.50	260.24	18,458,821
2022-01-27	243.50	251.00	242.30	245.80	263.79	20,884,338
2022-01-26	239.90	247.00	239.10	244.20	262.07	18,175,264
2022-01-25	233.90	238.88	232.40	237.80	255.20	15,797,080
2022-01-24	239.00	239.40	228.80	229.90	246.72	18,753,557
2022-01-21	241.40	243.50	237.80	240.00	257.56	13,937,304
2022-01-20	248.40	249.13	243.10	244.10	261.96	21,668,623
2022-01-19	250.90	252.20	248.50	249.60	267.86	32,331,324
2022-01-18	252.00	254.30	250.30	251.30	269.69	15,443,640

← NewerPage 20 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.