NatWest Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 4.124 | 4.150 | 4.122 | 4.127 | 3.694 | 107,373 |
| 2024-08-29 | 4.085 | 4.109 | 4.065 | 4.109 | 3.678 | 36,034 |
| 2024-08-28 | 4.149 | 4.149 | 4.018 | 4.045 | 3.621 | 595,636 |
| 2024-08-27 | 4.140 | 4.171 | 4.120 | 4.168 | 3.731 | 647,180 |
| 2024-08-26 | 4.100 | 4.160 | 4.100 | 4.139 | 3.705 | 53,155 |
| 2024-08-23 | 4.096 | 4.118 | 4.072 | 4.112 | 3.681 | 666,888 |
| 2024-08-22 | 4.097 | 4.114 | 4.071 | 4.100 | 3.670 | 1,551,919 |
| 2024-08-21 | 4.087 | 4.134 | 4.073 | 4.105 | 3.675 | 456,104 |
| 2024-08-20 | 4.180 | 4.180 | 4.100 | 4.109 | 3.678 | 669,634 |
| 2024-08-19 | 4.117 | 4.172 | 4.117 | 4.172 | 3.735 | 566,294 |
| 2024-08-16 | 4.127 | 4.132 | 4.101 | 4.128 | 3.695 | 738,958 |
| 2024-08-15 | 4.022 | 4.088 | 4.000 | 4.088 | 3.659 | 16,887 |
| 2024-08-14 | 3.995 | 4.008 | 3.960 | 4.001 | 3.582 | 37,224 |
| 2024-08-13 | 3.978 | 3.989 | 3.955 | 3.980 | 3.563 | 197,790 |
| 2024-08-12 | 3.962 | 3.977 | 3.943 | 3.943 | 3.530 | 146,379 |
| 2024-08-09 | 3.924 | 3.960 | 3.909 | 3.923 | 3.512 | 305,945 |
| 2024-08-08 | 3.835 | 3.900 | 3.786 | 3.872 | 3.466 | 702,496 |
| 2024-08-07 | 3.875 | 3.950 | 3.875 | 3.926 | 3.452 | 164,238 |
| 2024-08-06 | 3.814 | 3.814 | 3.784 | 3.784 | 3.327 | 2,891 |
| 2024-08-05 | 3.656 | 3.779 | 3.600 | 3.779 | 3.322 | 108,694 |
| 2024-08-02 | 3.928 | 3.975 | 3.877 | 3.899 | 3.428 | 114,293 |
| 2024-08-01 | 4.356 | 4.356 | 4.027 | 4.027 | 3.540 | 263,160 |
| 2024-07-31 | 4.384 | 4.389 | 4.350 | 4.389 | 3.859 | 28,787 |
| 2024-07-30 | 4.423 | 4.423 | 4.358 | 4.379 | 3.850 | 1,335,518 |
| 2024-07-29 | 4.380 | 4.438 | 4.364 | 4.438 | 3.902 | 686,919 |
| 2024-07-26 | 4.080 | 4.362 | 4.080 | 4.321 | 3.799 | 1,120,529 |
| 2024-07-25 | 3.950 | 4.057 | 3.950 | 4.033 | 3.546 | 749,940 |
| 2024-07-24 | 4.000 | 4.067 | 4.000 | 4.037 | 3.549 | 1,016,383 |
| 2024-07-23 | 4.066 | 4.073 | 4.035 | 4.065 | 3.574 | 33,992 |
| 2024-07-22 | 4.029 | 4.045 | 4.008 | 4.037 | 3.549 | 45,065 |
| 2024-07-19 | 3.973 | 4.007 | 3.973 | 4.007 | 3.523 | 2,730 |
| 2024-07-18 | 3.975 | 4.020 | 3.975 | 4.016 | 3.531 | 45,926 |
| 2024-07-17 | 3.930 | 3.938 | 3.911 | 3.920 | 3.446 | 714,222 |
| 2024-07-16 | 3.896 | 3.906 | 3.873 | 3.902 | 3.431 | 840,429 |
| 2024-07-15 | 3.810 | 3.869 | 3.810 | 3.869 | 3.402 | 1,246,421 |
| 2024-07-12 | 3.915 | 3.915 | 3.866 | 3.866 | 3.399 | 433,674 |
| 2024-07-11 | 3.851 | 3.901 | 3.851 | 3.901 | 3.430 | 1,642,296 |
| 2024-07-10 | 3.830 | 3.853 | 3.829 | 3.853 | 3.387 | 665,011 |
| 2024-07-09 | 3.916 | 3.920 | 3.832 | 3.835 | 3.372 | 1,617,611 |
| 2024-07-08 | 3.861 | 3.961 | 3.861 | 3.917 | 3.444 | 720,502 |
| 2024-07-05 | 3.920 | 3.920 | 3.850 | 3.850 | 3.385 | 3,315,918 |
| 2024-07-04 | 3.896 | 3.911 | 3.869 | 3.869 | 3.402 | 36,452 |
| 2024-07-03 | 3.818 | 3.861 | 3.818 | 3.861 | 3.395 | 2,228,975 |
| 2024-07-02 | 3.750 | 3.819 | 3.750 | 3.793 | 3.335 | 1,366,431 |
| 2024-07-01 | 3.752 | 3.775 | 3.745 | 3.763 | 3.308 | 931,089 |
| 2024-06-28 | 3.736 | 3.747 | 3.702 | 3.715 | 3.266 | 1,480,432 |
| 2024-06-27 | 3.734 | 3.759 | 3.720 | 3.745 | 3.293 | 965,850 |
| 2024-06-26 | 3.737 | 3.745 | 3.720 | 3.720 | 3.271 | 11,972 |
| 2024-06-25 | 3.746 | 3.746 | 3.710 | 3.718 | 3.269 | 24,116 |
| 2024-06-24 | 3.788 | 3.816 | 3.744 | 3.770 | 3.315 | 4,090,586 |
| 2024-06-21 | 3.846 | 3.846 | 3.741 | 3.747 | 3.294 | 4,037,716 |
| 2024-06-20 | 3.737 | 3.826 | 3.737 | 3.826 | 3.364 | 917,201 |
| 2024-06-19 | 3.721 | 3.750 | 3.721 | 3.750 | 3.297 | 2,140 |
| 2024-06-18 | 3.701 | 3.731 | 3.687 | 3.702 | 3.255 | 797,804 |
| 2024-06-17 | 3.660 | 3.675 | 3.660 | 3.675 | 3.231 | 334 |
| 2024-06-14 | 3.634 | 3.666 | 3.634 | 3.666 | 3.223 | 38 |
| 2024-06-13 | 3.671 | 3.686 | 3.660 | 3.681 | 3.236 | 16,269 |
| 2024-06-12 | 3.668 | 3.689 | 3.668 | 3.689 | 3.243 | 5,390 |
| 2024-06-11 | 3.642 | 3.642 | 3.617 | 3.621 | 3.184 | 215,105 |
| 2024-06-10 | 3.713 | 3.719 | 3.670 | 3.704 | 3.256 | 419,302 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.1423 GBP |
| 2026-03-19 | 0.2726 GBP |
| 2025-08-07 | 0.1126 GBP |
| 2025-03-13 | 0.1837 GBP |
| 2024-08-08 | 0.0711 GBP |
| 2024-03-14 | 0.1363 GBP |
| 2023-11-30 | 0.0636 GBP |
| 2023-08-10 | 0.0652 GBP |
| 2023-03-16 | 0.1185 GBP |
| 2022-08-30 | 0.1849 GBP |
| 2022-08-25 | 0.0415 GBP |
| 2022-03-17 | 0.0889 GBP |
| 2021-08-12 | 0.0356 GBP |
| 2021-03-25 | 0.0356 GBP |
| 2020-03-26 | 0.0404 GBP |
| 2019-08-15 | 0.1660 GBP |
| 2019-03-21 | 0.1304 GBP |
Open, high, low and close are as traded (EUR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.