NatWest Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	583.00	586.60	572.40	586.20	585.87	49,307,453
2025-11-03	586.60	589.60	582.00	585.00	584.67	25,615,282
2025-10-31	584.20	587.39	578.00	584.00	583.67	20,701,263
2025-10-30	587.60	589.00	579.40	588.40	588.07	37,068,474
2025-10-29	585.00	588.80	581.00	585.40	585.07	26,461,334
2025-10-28	586.00	586.00	570.20	582.20	581.87	31,736,167
2025-10-27	579.80	586.63	572.20	583.20	582.87	15,082,322
2025-10-24	580.00	583.00	555.00	572.40	572.08	29,013,688
2025-10-23	547.20	550.40	543.60	545.60	545.29	58,105,558
2025-10-22	541.00	553.60	540.60	544.80	544.49	29,332,556
2025-10-21	538.20	540.24	532.90	537.60	537.30	10,118,844
2025-10-20	538.80	541.40	534.20	535.40	535.10	12,572,178
2025-10-17	534.60	543.60	527.60	532.40	532.10	23,617,590
2025-10-16	545.80	548.80	540.58	548.20	547.89	13,629,657
2025-10-15	551.20	553.60	545.60	546.20	545.89	19,832,496
2025-10-14	540.40	547.20	537.20	547.20	546.89	11,708,206
2025-10-13	542.80	548.20	540.80	544.00	543.69	15,929,993
2025-10-10	543.20	547.80	539.00	541.60	541.29	14,350,442
2025-10-09	547.00	553.60	543.00	543.00	542.69	15,287,728
2025-10-08	539.00	554.00	539.00	550.20	549.89	13,871,164
2025-10-07	544.20	545.00	538.60	538.60	538.30	8,955,715
2025-10-06	546.40	548.80	538.20	546.00	545.69	17,216,519
2025-10-03	531.60	551.80	531.60	548.00	547.69	20,968,989
2025-10-02	529.60	535.60	527.40	527.80	527.50	26,681,182
2025-10-01	522.40	530.20	518.80	526.80	526.50	25,888,942
2025-09-30	519.80	523.40	515.40	521.60	521.31	20,431,218
2025-09-29	520.00	526.20	517.40	519.00	518.71	28,493,325
2025-09-26	507.00	521.40	504.60	520.40	520.11	34,364,845
2025-09-25	510.20	516.57	505.20	505.20	504.91	18,389,463
2025-09-24	514.60	517.60	506.40	515.80	515.51	15,944,020
2025-09-23	518.60	519.40	512.80	515.00	514.71	20,289,818
2025-09-22	512.80	513.00	504.00	512.60	512.31	33,590,299
2025-09-19	529.00	529.00	506.40	512.60	512.31	89,167,398
2025-09-18	527.20	528.60	520.20	525.80	525.50	14,862,454
2025-09-17	526.40	527.00	519.40	525.20	524.90	19,239,376
2025-09-16	539.00	539.00	523.20	524.40	524.10	26,513,218
2025-09-15	534.00	537.80	531.20	537.80	537.50	13,511,631
2025-09-12	527.40	530.60	525.00	529.20	528.90	12,331,614
2025-09-11	524.20	527.40	521.40	526.20	525.90	7,570,359
2025-09-10	526.00	526.20	518.00	522.20	521.91	11,743,553
2025-09-09	519.20	523.40	513.80	522.20	521.91	14,191,907
2025-09-08	508.00	514.00	507.80	512.00	511.71	10,714,514
2025-09-05	511.20	515.03	505.00	506.00	505.71	22,382,012
2025-09-04	510.20	519.20	509.80	518.00	517.71	12,942,508
2025-09-03	508.00	511.20	500.20	510.40	510.11	26,776,105
2025-09-02	518.80	519.20	502.40	506.80	506.51	24,155,677
2025-09-01	515.00	518.60	513.20	517.00	516.71	14,476,687
2025-08-29	527.00	527.60	505.20	510.60	510.31	30,172,399
2025-08-28	545.00	545.80	533.60	536.60	536.30	16,812,945
2025-08-27	560.80	563.40	541.20	544.40	544.09	17,821,789
2025-08-26	558.40	562.00	549.98	558.60	558.28	34,423,523
2025-08-22	564.20	565.60	559.60	562.40	562.08	8,461,725
2025-08-21	555.40	563.40	553.80	562.80	562.48	17,553,474
2025-08-20	545.60	555.00	544.80	553.80	553.49	13,993,677
2025-08-19	550.60	553.60	547.00	547.00	546.69	32,956,736
2025-08-18	542.80	549.80	541.40	547.00	546.69	15,360,636
2025-08-15	556.60	558.20	542.20	544.00	543.69	22,121,867
2025-08-14	542.80	555.40	542.20	553.40	553.09	20,628,700
2025-08-13	539.80	552.85	536.80	542.00	541.69	22,436,049
2025-08-12	534.00	539.20	532.60	536.60	536.30	13,097,035

← NewerPage 5 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.