NatWest Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	525.20	533.20	520.40	533.00	532.70	12,999,445
2025-08-08	516.00	522.80	514.60	522.80	522.50	55,330,908
2025-08-07	517.60	520.00	511.60	515.20	514.91	27,446,115
2025-08-06	527.00	527.00	521.20	525.60	525.21	20,160,813
2025-08-05	530.60	530.60	520.40	522.80	522.41	11,426,475
2025-08-04	516.20	528.80	515.60	527.80	527.41	16,620,594
2025-08-01	524.20	526.40	505.40	511.60	511.22	17,950,104
2025-07-31	532.40	535.00	526.00	527.00	526.61	13,658,014
2025-07-30	526.40	530.03	522.60	530.00	529.61	11,200,514
2025-07-29	514.80	527.80	513.20	525.00	524.61	16,444,681
2025-07-28	524.00	524.60	512.00	514.60	514.22	15,124,832
2025-07-25	510.00	520.00	501.60	519.20	518.81	61,449,303
2025-07-24	498.40	507.20	497.00	501.60	501.23	14,400,928
2025-07-23	504.00	504.60	496.60	499.50	499.13	16,104,018
2025-07-22	500.20	502.80	495.60	500.40	500.03	12,908,351
2025-07-21	497.00	503.20	492.30	503.20	502.83	11,664,011
2025-07-18	497.30	497.50	490.20	496.20	495.83	39,476,238
2025-07-17	492.70	498.10	488.90	496.50	496.13	19,089,798
2025-07-16	490.10	496.60	489.00	489.00	488.64	16,471,247
2025-07-15	499.90	499.90	488.40	491.80	491.43	12,421,867
2025-07-14	487.80	495.70	486.90	495.70	495.33	9,841,559
2025-07-11	500.80	501.00	487.10	491.50	491.13	67,939,705
2025-07-10	497.80	502.00	495.20	500.00	499.63	32,212,610
2025-07-09	492.70	497.60	490.80	497.60	497.23	33,781,138
2025-07-08	488.00	494.20	487.50	490.90	490.53	46,042,786
2025-07-07	484.00	489.10	483.00	487.90	487.54	39,675,196
2025-07-04	487.90	490.00	480.80	483.20	482.84	12,350,472
2025-07-03	476.00	494.10	475.44	489.00	488.64	26,725,895
2025-07-02	507.40	510.80	471.00	473.80	473.45	62,638,723
2025-07-01	510.60	510.60	498.20	501.40	501.03	15,070,968
2025-06-30	511.40	512.60	505.20	511.40	511.02	12,925,392
2025-06-27	502.20	512.92	501.40	510.20	509.82	16,284,749
2025-06-26	508.80	512.20	500.20	500.20	499.83	22,443,784
2025-06-25	509.00	509.20	500.40	504.60	504.22	25,656,286
2025-06-24	506.40	509.95	501.80	509.80	509.42	45,558,973
2025-06-23	503.60	506.20	493.50	494.30	493.93	19,385,076
2025-06-20	513.40	520.00	506.45	506.60	506.22	88,787,954
2025-06-19	521.80	521.80	511.80	512.00	511.62	7,636,086
2025-06-18	519.60	523.40	518.40	521.60	521.21	21,528,071
2025-06-17	520.60	522.00	516.90	518.00	517.61	33,751,458
2025-06-16	514.40	525.00	514.00	523.40	523.01	14,187,999
2025-06-13	508.20	514.66	505.00	513.40	513.02	25,089,688
2025-06-12	511.80	517.80	508.40	517.20	516.81	18,335,615
2025-06-11	517.40	518.80	511.40	514.40	514.02	15,748,178
2025-06-10	525.00	527.00	513.80	513.80	513.42	13,665,690
2025-06-09	529.20	529.40	524.80	526.60	526.21	14,755,955
2025-06-06	525.00	531.04	521.80	528.20	527.81	7,734,164
2025-06-05	527.20	530.20	519.20	522.00	521.61	19,699,901
2025-06-04	536.80	537.20	529.00	529.80	529.41	15,771,543
2025-06-03	528.60	532.80	522.70	532.80	532.40	16,769,827
2025-06-02	526.60	528.40	520.60	527.60	527.21	23,406,387
2025-05-30	523.80	527.20	519.20	524.60	524.21	56,603,684
2025-05-29	525.00	525.20	520.40	523.00	522.61	59,594,916
2025-05-28	522.60	526.20	519.80	519.80	519.41	13,127,269
2025-05-27	527.20	531.00	524.00	524.00	523.61	20,530,983
2025-05-23	524.00	530.40	508.60	523.20	522.81	39,870,777
2025-05-22	517.00	524.00	516.34	524.00	523.61	27,267,198
2025-05-21	516.40	522.20	515.96	519.40	519.01	57,619,920
2025-05-20	512.60	517.80	511.60	515.80	515.42	13,500,151
2025-05-19	508.40	510.92	503.00	509.60	509.22	13,117,726

← NewerPage 6 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.