NatWest Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	251.00	253.70	249.80	253.40	271.94	14,745,772
2022-01-14	247.00	251.10	246.50	249.50	267.76	14,774,532
2022-01-13	243.50	248.60	242.50	248.20	266.36	18,937,275
2022-01-12	244.20	245.70	242.80	243.80	261.64	17,201,750
2022-01-11	244.90	246.90	243.80	245.60	263.57	29,927,196
2022-01-10	247.70	249.60	246.40	247.00	265.07	19,792,575
2022-01-07	244.20	247.30	241.60	246.50	264.54	23,471,659
2022-01-06	235.40	243.60	234.00	243.60	261.42	27,839,347
2022-01-05	234.50	239.40	233.50	237.40	254.77	26,115,345
2022-01-04	226.00	235.70	226.00	234.90	252.09	25,493,231
2021-12-31	224.00	225.70	224.00	225.70	242.21	4,001,587
2021-12-30	227.00	227.60	225.90	226.10	242.64	6,148,047
2021-12-29	227.60	228.50	226.50	227.70	244.36	6,734,735
2021-12-24	225.30	228.10	224.90	226.30	242.86	1,442,727
2021-12-23	225.20	227.70	224.30	226.50	243.07	13,078,081
2021-12-22	223.50	225.30	221.80	224.70	241.14	10,931,529
2021-12-21	219.40	223.00	218.50	223.00	239.32	14,361,962
2021-12-20	215.30	218.70	213.70	217.30	233.20	18,946,690
2021-12-17	222.10	224.60	218.70	219.40	235.45	38,187,909
2021-12-16	219.80	227.20	216.80	223.60	239.96	37,953,495
2021-12-15	218.00	222.69	217.40	217.40	233.31	24,611,559
2021-12-14	215.20	218.50	214.80	218.20	234.17	13,985,643
2021-12-13	217.00	217.30	213.50	214.40	230.09	15,963,298
2021-12-10	217.90	219.50	215.80	216.00	231.81	8,969,989
2021-12-09	220.40	221.10	217.70	219.10	235.13	19,930,073
2021-12-08	222.20	224.30	218.20	221.60	237.81	19,332,782
2021-12-07	221.10	222.50	218.60	222.10	238.35	16,084,515
2021-12-06	218.00	219.60	215.90	216.60	232.45	15,094,891
2021-12-03	220.00	221.40	215.45	216.80	232.66	19,421,523
2021-12-02	212.30	217.70	212.30	217.30	233.20	16,951,597
2021-12-01	214.00	217.30	212.90	215.60	231.38	9,677,128
2021-11-30	208.50	214.70	207.24	212.60	228.16	35,433,054
2021-11-29	208.50	214.80	208.50	210.40	225.80	19,598,128
2021-11-26	215.10	215.17	208.10	208.20	223.43	26,554,540
2021-11-25	223.70	225.10	222.30	225.00	241.46	4,801,516
2021-11-24	222.70	225.45	222.03	223.40	239.75	9,031,247
2021-11-23	221.70	224.60	221.20	222.40	238.67	9,579,134
2021-11-22	222.10	225.20	221.60	223.70	240.07	9,980,065
2021-11-19	224.60	225.60	216.60	220.60	236.74	15,794,842
2021-11-18	224.00	225.50	221.40	222.90	239.21	8,638,926
2021-11-17	223.90	227.70	223.80	224.30	240.71	20,214,275
2021-11-16	220.40	223.60	219.90	223.40	239.75	37,219,782
2021-11-15	216.60	221.00	216.30	219.60	235.67	9,061,526
2021-11-12	220.80	221.60	218.00	218.70	234.70	19,953,881
2021-11-11	216.30	220.50	216.30	220.50	236.63	19,323,187
2021-11-10	213.80	216.00	213.00	215.30	231.05	23,821,878
2021-11-09	216.50	217.69	213.10	214.00	229.66	15,567,343
2021-11-08	216.00	219.57	214.80	217.40	233.31	13,490,580
2021-11-05	211.50	217.30	209.20	216.80	232.66	34,888,223
2021-11-04	226.70	227.62	212.30	212.30	227.83	29,669,369
2021-11-03	222.80	224.90	220.61	224.90	241.36	20,197,161
2021-11-02	225.00	225.50	221.40	223.40	239.75	13,255,379
2021-11-01	220.90	226.55	220.10	224.50	240.93	23,783,975
2021-10-29	228.90	229.31	218.50	221.10	237.28	34,514,976
2021-10-28	231.90	234.21	229.70	231.40	248.33	19,188,209
2021-10-27	234.20	235.05	232.32	233.00	250.05	14,415,786
2021-10-26	231.50	234.60	230.49	234.30	251.44	21,343,556
2021-10-25	231.40	233.30	230.30	232.00	248.98	10,109,958
2021-10-22	229.00	231.59	227.60	230.30	247.15	9,355,296
2021-10-21	232.40	232.40	227.70	228.50	245.22	14,235,153

← NewerPage 21 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.