NatWest Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	659.60	666.60	658.00	665.20	664.82	16,097,494
2026-01-29	661.80	665.80	653.20	653.40	653.03	8,342,617
2026-01-28	667.20	667.60	655.80	657.20	656.83	15,583,174
2026-01-27	657.80	670.80	654.40	667.60	667.22	17,200,868
2026-01-26	649.20	655.00	646.00	650.40	650.03	10,443,823
2026-01-23	655.60	661.50	645.15	646.60	646.24	11,318,257
2026-01-22	660.00	664.20	645.20	653.40	653.03	27,982,206
2026-01-21	647.00	651.80	638.10	649.60	649.23	19,621,603
2026-01-20	641.00	652.20	640.88	651.80	651.43	10,493,903
2026-01-19	643.40	647.00	634.40	646.00	645.64	7,973,008
2026-01-16	639.20	652.80	636.40	652.80	652.43	18,478,827
2026-01-15	635.00	644.80	633.60	639.00	638.64	98,865,208
2026-01-14	630.00	635.60	626.20	630.00	629.64	18,715,826
2026-01-13	642.20	645.00	625.20	628.80	628.45	44,095,074
2026-01-12	638.80	643.40	632.60	640.20	639.84	36,984,601
2026-01-09	644.60	647.40	635.60	642.60	642.24	13,873,573
2026-01-08	627.60	644.20	625.00	644.20	643.84	28,465,746
2026-01-07	651.80	654.80	631.80	632.40	632.04	20,267,219
2026-01-06	668.40	674.20	660.40	660.60	660.23	10,608,631
2026-01-05	663.40	668.80	654.80	665.60	665.22	13,600,354
2026-01-02	653.00	662.80	650.40	657.60	657.23	10,005,509
2025-12-31	653.00	654.80	649.20	651.80	651.43	3,845,473
2025-12-30	646.80	654.20	645.60	653.20	652.83	6,563,289
2025-12-29	645.80	648.60	642.80	646.00	645.64	9,158,475
2025-12-24	649.20	651.54	645.60	646.80	646.43	1,492,804
2025-12-23	648.80	649.80	638.60	648.60	648.23	11,166,203
2025-12-22	642.80	646.00	640.20	646.00	645.64	20,548,532
2025-12-19	648.20	648.60	638.00	644.80	644.44	29,642,265
2025-12-18	636.60	640.80	625.60	640.80	640.44	15,631,765
2025-12-17	638.00	646.40	635.75	637.80	637.44	20,666,198
2025-12-16	628.00	633.63	628.00	633.60	633.24	20,155,375
2025-12-15	616.20	630.60	616.00	630.20	629.84	10,951,355
2025-12-12	627.00	629.00	612.00	612.00	611.65	15,823,452
2025-12-11	607.60	621.40	607.60	620.40	620.05	20,918,038
2025-12-10	614.20	621.00	610.60	619.40	619.05	13,656,031
2025-12-09	622.20	625.20	619.00	619.00	618.65	10,598,832
2025-12-08	619.20	622.30	611.60	621.00	620.65	12,930,637
2025-12-05	628.60	630.20	617.60	617.60	617.25	9,777,774
2025-12-04	622.20	628.22	617.60	625.80	625.45	14,046,395
2025-12-03	640.40	641.40	622.00	622.00	621.65	18,553,914
2025-12-02	632.00	641.21	626.60	640.20	639.84	13,747,472
2025-12-01	627.80	635.20	626.80	631.80	631.44	15,910,681
2025-11-28	632.80	636.20	630.20	632.20	631.84	9,412,537
2025-11-27	619.20	634.00	618.78	632.40	632.04	15,531,612
2025-11-26	605.00	626.60	594.80	618.40	618.05	38,705,195
2025-11-25	591.20	605.80	589.20	604.80	604.46	12,534,949
2025-11-24	584.20	588.20	579.66	583.00	582.67	19,643,268
2025-11-21	569.60	581.80	567.20	579.20	578.87	10,670,049
2025-11-20	585.00	585.40	576.94	577.00	576.67	9,570,801
2025-11-19	583.80	586.20	575.60	581.40	581.07	24,116,119
2025-11-18	581.00	588.20	568.24	584.40	584.07	27,686,543
2025-11-17	598.80	603.20	597.40	598.20	597.86	27,955,737
2025-11-14	609.60	611.40	597.00	600.80	600.46	43,117,763
2025-11-13	626.60	626.60	619.80	623.20	622.85	24,030,197
2025-11-12	617.00	624.40	616.40	624.40	624.05	12,511,105
2025-11-11	613.80	620.40	611.20	617.80	617.45	14,008,245
2025-11-10	606.00	612.80	602.60	609.20	608.86	14,216,999
2025-11-07	605.60	606.00	597.00	598.80	598.46	19,758,427
2025-11-06	599.80	606.40	597.80	600.80	600.46	27,690,974
2025-11-05	584.40	588.40	581.20	588.40	588.07	17,030,837

← NewerPage 4 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.