NatWest Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	577.20	584.60	572.80	577.60	577.50	21,528,183
2026-04-27	580.00	581.80	572.60	573.60	573.50	38,228,350
2026-04-24	580.00	585.00	575.40	579.40	579.30	12,684,616
2026-04-23	589.40	590.40	578.40	584.60	584.50	15,945,658
2026-04-22	604.80	606.00	591.20	592.40	592.30	19,132,692
2026-04-21	610.00	611.40	601.20	601.60	601.50	14,150,335
2026-04-20	609.20	613.60	605.80	607.20	607.10	19,899,324
2026-04-17	615.80	631.00	610.60	626.00	625.89	19,932,805
2026-04-16	623.80	629.20	616.20	616.20	616.10	11,549,260
2026-04-15	625.00	629.20	620.80	622.60	622.50	18,216,098
2026-04-14	618.80	627.80	614.00	627.80	627.69	36,822,524
2026-04-13	612.00	612.60	602.80	612.60	612.50	31,212,895
2026-04-10	609.20	614.40	606.00	614.40	614.30	25,514,849
2026-04-09	608.00	610.00	600.80	605.20	605.10	18,155,042
2026-04-08	609.80	619.40	598.00	608.00	607.90	34,132,360
2026-04-07	579.40	582.00	568.00	569.00	568.90	14,294,694
2026-04-02	572.20	581.00	568.00	575.40	575.30	25,172,787
2026-04-01	569.80	585.15	569.20	583.20	583.10	39,706,415
2026-03-31	544.20	555.00	544.00	553.20	553.11	25,646,710
2026-03-30	535.00	547.20	533.80	545.40	545.31	80,504,627
2026-03-27	539.00	544.20	533.20	539.80	539.71	77,048,288
2026-03-26	539.60	541.60	532.60	535.00	534.91	15,260,346
2026-03-25	539.00	544.80	536.00	543.00	542.91	19,196,673
2026-03-24	531.80	533.80	521.20	533.80	533.71	55,255,361
2026-03-23	513.00	538.20	504.41	530.20	530.11	72,229,189
2026-03-20	545.20	545.20	519.60	519.60	519.51	100,118,668
2026-03-19	550.40	551.00	527.20	533.60	533.51	64,643,901
2026-03-18	585.80	589.78	577.18	580.00	579.67	16,872,244
2026-03-17	572.80	588.20	571.40	581.60	581.27	15,909,140
2026-03-16	567.00	578.20	563.80	573.40	573.08	23,182,026
2026-03-13	567.40	578.20	565.00	565.20	564.88	14,579,095
2026-03-12	586.00	588.20	565.20	573.00	572.68	19,381,357
2026-03-11	586.80	591.80	586.00	588.00	587.67	11,591,482
2026-03-10	592.80	597.20	585.80	590.60	590.27	17,602,580
2026-03-09	565.00	575.80	556.00	575.80	575.48	27,768,733
2026-03-06	588.60	591.03	567.80	575.60	575.28	21,938,266
2026-03-05	597.40	606.00	584.80	586.00	585.67	17,227,524
2026-03-04	585.00	598.20	583.60	594.80	594.46	21,850,855
2026-03-03	594.40	596.43	579.80	586.20	585.87	25,028,625
2026-03-02	597.80	603.20	590.80	601.00	600.66	21,888,363
2026-02-27	629.80	631.60	613.60	619.00	618.65	19,508,651
2026-02-26	616.80	628.80	611.80	627.80	627.45	13,952,900
2026-02-25	609.40	615.40	606.40	615.40	615.05	27,149,502
2026-02-24	611.40	611.40	599.20	604.40	604.06	45,447,221
2026-02-23	620.40	623.60	607.12	610.40	610.06	20,352,281
2026-02-20	625.60	627.00	615.60	615.60	615.25	20,397,043
2026-02-19	634.20	634.20	613.00	617.20	616.85	27,049,404
2026-02-18	617.80	633.20	614.00	630.00	629.64	33,204,650
2026-02-17	608.60	617.60	601.20	614.20	613.85	34,283,013
2026-02-16	596.20	609.60	589.00	607.80	607.46	23,053,818
2026-02-13	600.00	609.20	564.60	580.20	579.87	82,211,839
2026-02-12	612.60	617.80	595.00	595.00	594.66	37,579,087
2026-02-11	613.80	614.80	596.00	610.60	610.26	44,150,169
2026-02-10	614.80	623.20	599.20	605.00	604.66	64,843,278
2026-02-09	657.20	657.20	593.20	620.00	619.65	43,975,525
2026-02-06	651.00	663.11	647.80	659.40	659.03	21,501,808
2026-02-05	687.80	691.00	650.00	650.00	649.63	39,729,346
2026-02-04	697.40	705.40	691.60	691.60	691.21	25,371,444
2026-02-03	688.00	698.40	687.60	694.20	693.81	23,981,950
2026-02-02	656.20	684.00	656.20	684.00	683.61	14,496,813

← NewerPage 3 of 22 · 1,264 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.