NatWest Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-18	441.50	447.50	434.24	445.20	444.71	35,253,139
2025-02-17	429.30	445.20	428.20	439.00	438.52	16,873,310
2025-02-14	433.50	434.65	419.00	428.10	427.63	27,256,047
2025-02-13	446.10	449.18	435.60	437.00	436.52	31,133,436
2025-02-12	448.60	455.44	447.10	450.00	449.51	13,403,698
2025-02-11	442.70	450.00	442.20	448.80	448.31	18,133,488
2025-02-10	444.30	446.90	441.20	441.40	440.92	28,976,082
2025-02-07	447.20	448.70	441.58	444.30	443.81	34,648,629
2025-02-06	436.90	451.10	435.50	447.90	447.41	16,998,920
2025-02-05	426.30	434.30	425.70	434.30	433.83	13,886,790
2025-02-04	427.90	430.00	423.26	428.30	427.83	57,136,588
2025-02-03	422.60	428.91	421.70	426.20	425.73	15,192,723
2025-01-31	434.00	435.70	432.20	433.10	432.63	36,247,972
2025-01-30	433.30	435.80	431.30	433.70	433.23	11,626,407
2025-01-29	427.80	436.60	427.30	435.10	434.62	24,645,303
2025-01-28	422.10	425.20	418.20	425.20	424.74	46,049,578
2025-01-27	415.70	423.79	415.60	422.20	421.74	9,499,406
2025-01-24	429.50	431.00	421.00	421.40	420.94	12,201,232
2025-01-23	419.00	429.60	418.80	429.60	429.13	73,609,814
2025-01-22	416.50	421.80	413.20	417.70	417.24	20,662,039
2025-01-21	413.90	419.70	413.70	417.20	416.74	19,052,984
2025-01-20	414.30	416.40	412.40	414.80	414.35	16,260,124
2025-01-17	412.00	419.50	409.60	414.30	413.85	22,883,412
2025-01-16	409.30	410.10	404.90	407.30	406.86	15,913,938
2025-01-15	392.50	406.90	390.00	405.20	404.76	26,043,383
2025-01-14	382.80	388.30	380.62	385.90	385.48	23,633,744
2025-01-13	374.20	383.30	372.15	381.70	381.28	22,614,015
2025-01-10	384.00	385.70	369.00	374.40	373.99	29,190,635
2025-01-09	389.40	389.50	377.90	385.00	384.58	21,531,049
2025-01-08	396.90	404.80	387.30	392.60	392.17	32,049,061
2025-01-07	408.60	409.70	393.20	395.20	394.77	14,200,304
2025-01-06	407.40	409.90	404.50	409.70	409.25	12,359,060
2025-01-03	399.40	405.50	399.30	403.00	402.56	16,249,513
2025-01-02	400.30	402.50	394.10	402.10	401.66	14,251,058
2024-12-31	398.80	403.70	396.90	402.10	401.66	4,276,989
2024-12-30	398.00	400.90	396.30	400.00	399.56	5,998,301
2024-12-27	400.80	401.40	398.25	400.40	399.96	11,922,199
2024-12-24	400.90	402.50	397.50	399.80	399.36	2,627,702
2024-12-23	396.00	398.20	393.60	397.00	396.57	12,404,574
2024-12-20	397.70	398.99	391.90	395.50	395.07	81,290,525
2024-12-19	396.00	400.00	393.70	400.00	399.56	15,201,926
2024-12-18	399.10	405.30	396.60	403.60	403.16	20,527,223
2024-12-17	405.80	406.40	399.00	399.30	398.86	43,429,273
2024-12-16	406.10	411.81	405.10	406.20	405.76	19,819,675
2024-12-13	408.60	411.90	404.00	405.50	405.06	14,509,439
2024-12-12	409.50	414.80	408.89	409.20	408.75	15,594,051
2024-12-11	407.50	414.90	407.20	409.30	408.85	15,603,238
2024-12-10	412.20	415.20	409.80	410.00	409.55	14,015,522
2024-12-09	417.50	419.70	414.19	415.20	414.75	28,944,702
2024-12-06	415.00	418.60	412.80	413.90	413.45	61,307,798
2024-12-05	407.80	412.80	407.36	412.50	412.05	24,835,560
2024-12-04	409.60	413.69	404.90	406.60	406.16	19,726,447
2024-12-03	409.20	416.80	406.20	407.70	407.25	25,210,831
2024-12-02	400.60	407.30	398.80	406.60	406.16	23,012,207
2024-11-29	397.30	404.19	397.10	402.70	402.26	28,484,301
2024-11-28	395.00	399.67	393.10	398.90	398.46	13,903,307
2024-11-27	389.00	392.50	383.70	392.50	392.07	14,021,822
2024-11-26	391.50	392.00	386.80	391.50	391.07	12,763,137
2024-11-25	391.90	395.90	387.80	394.60	394.17	95,158,207
2024-11-22	403.50	404.50	385.80	390.70	390.27	22,380,942

← NewerPage 8 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.