NatWest Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 3.713 | 3.719 | 3.670 | 3.704 | 3.256 | 419,302 |
| 2024-06-07 | 3.772 | 3.772 | 3.694 | 3.755 | 3.301 | 203,159 |
| 2024-06-06 | 3.725 | 3.765 | 3.718 | 3.765 | 3.310 | 4,244 |
| 2024-06-05 | 3.686 | 3.696 | 3.686 | 3.696 | 3.249 | 5,000 |
| 2024-06-04 | 3.703 | 3.711 | 3.695 | 3.703 | 3.256 | 1,400 |
| 2024-06-03 | 3.791 | 3.791 | 3.754 | 3.774 | 3.318 | 10,905 |
| 2024-05-31 | 3.756 | 3.756 | 3.720 | 3.731 | 3.280 | 209,076 |
| 2024-05-30 | 3.733 | 3.751 | 3.704 | 3.751 | 3.298 | 291,959 |
| 2024-05-29 | 3.693 | 3.722 | 3.646 | 3.664 | 3.221 | 412,769 |
| 2024-05-28 | 3.682 | 3.719 | 3.680 | 3.680 | 3.235 | 26,498 |
| 2024-05-27 | 3.740 | 3.740 | 3.676 | 3.740 | 3.288 | 2,298 |
| 2024-05-24 | 3.607 | 3.662 | 3.596 | 3.662 | 3.220 | 36,883 |
| 2024-05-23 | 3.711 | 3.711 | 3.645 | 3.655 | 3.213 | 16,076 |
| 2024-05-22 | 3.757 | 3.798 | 3.734 | 3.734 | 3.283 | 7,166 |
| 2024-05-21 | 3.718 | 3.747 | 3.718 | 3.737 | 3.286 | 9,099 |
| 2024-05-20 | 3.807 | 3.807 | 3.763 | 3.766 | 3.311 | 1,695 |
| 2024-05-17 | 3.834 | 3.863 | 3.778 | 3.796 | 3.337 | 19,312 |
| 2024-05-16 | 3.839 | 3.855 | 3.828 | 3.838 | 3.374 | 304,019 |
| 2024-05-15 | 3.826 | 3.850 | 3.826 | 3.845 | 3.380 | 6,159 |
| 2024-05-14 | 3.783 | 3.809 | 3.771 | 3.809 | 3.349 | 36,906 |
| 2024-05-13 | 3.739 | 3.768 | 3.738 | 3.768 | 3.313 | 7,408 |
| 2024-05-10 | 3.729 | 3.748 | 3.719 | 3.744 | 3.292 | 94,807 |
| 2024-05-09 | 3.753 | 3.753 | 3.713 | 3.728 | 3.278 | 7,049 |
| 2024-05-08 | 3.670 | 3.720 | 3.663 | 3.720 | 3.271 | 1,006 |
| 2024-05-07 | 3.650 | 3.682 | 3.642 | 3.671 | 3.227 | 34,733 |
| 2024-05-06 | 3.551 | 3.626 | 3.551 | 3.626 | 3.188 | 10,573 |
| 2024-05-03 | 3.590 | 3.604 | 3.586 | 3.586 | 3.153 | 5,115 |
| 2024-05-02 | 3.579 | 3.586 | 3.564 | 3.583 | 3.150 | 33,531 |
| 2024-04-30 | 3.590 | 3.623 | 3.572 | 3.623 | 3.185 | 3,108 |
| 2024-04-29 | 3.603 | 3.603 | 3.559 | 3.575 | 3.143 | 34,337 |
| 2024-04-26 | 3.556 | 3.619 | 3.533 | 3.618 | 3.181 | 27,330 |
| 2024-04-25 | 3.378 | 3.420 | 3.378 | 3.410 | 2.998 | 33,559 |
| 2024-04-24 | 3.330 | 3.363 | 3.330 | 3.361 | 2.955 | 21,756 |
| 2024-04-22 | 3.281 | 3.282 | 3.267 | 3.282 | 2.885 | 2,550 |
| 2024-04-19 | 3.239 | 3.256 | 3.239 | 3.256 | 2.863 | 6,000 |
| 2024-04-18 | 3.262 | 3.289 | 3.235 | 3.289 | 2.892 | 35,333 |
| 2024-04-17 | 3.203 | 3.223 | 3.200 | 3.219 | 2.830 | 8,744 |
| 2024-04-16 | 3.190 | 3.190 | 3.184 | 3.184 | 2.799 | 182 |
| 2024-04-15 | 3.297 | 3.297 | 3.275 | 3.275 | 2.879 | 1,297 |
| 2024-04-12 | 3.279 | 3.282 | 3.244 | 3.248 | 2.856 | 16,609 |
| 2024-04-11 | 3.280 | 3.280 | 3.202 | 3.228 | 2.838 | 2,557 |
| 2024-04-10 | 3.300 | 3.300 | 3.293 | 3.293 | 2.895 | 2,377 |
| 2024-04-09 | 3.295 | 3.298 | 3.261 | 3.261 | 2.867 | 26,336 |
| 2024-04-08 | 3.292 | 3.292 | 3.280 | 3.289 | 2.892 | 237 |
| 2024-04-05 | 3.274 | 3.289 | 3.274 | 3.280 | 2.884 | 17,804 |
| 2024-04-04 | 3.263 | 3.319 | 3.263 | 3.304 | 2.905 | 9,103 |
| 2024-04-03 | 3.190 | 3.226 | 3.190 | 3.226 | 2.836 | 5,405 |
| 2024-04-02 | 3.158 | 3.158 | 3.146 | 3.158 | 2.776 | 12,500 |
| 2024-03-28 | 3.138 | 3.150 | 3.126 | 3.148 | 2.768 | 6,422 |
| 2024-03-27 | 3.080 | 3.104 | 3.079 | 3.104 | 2.729 | 1,658 |
| 2024-03-26 | 3.071 | 3.107 | 3.071 | 3.100 | 2.725 | 20,446 |
| 2024-03-25 | 3.058 | 3.070 | 3.058 | 3.068 | 2.697 | 13,300 |
| 2024-03-22 | 3.006 | 3.083 | 3.006 | 3.083 | 2.711 | 11,642 |
| 2024-03-21 | 2.966 | 2.999 | 2.954 | 2.999 | 2.637 | 20,573 |
| 2024-03-20 | 2.845 | 2.921 | 2.845 | 2.913 | 2.561 | 18,354 |
| 2024-03-19 | 2.832 | 2.851 | 2.831 | 2.851 | 2.507 | 1,514 |
| 2024-03-18 | 2.829 | 2.851 | 2.829 | 2.851 | 2.507 | 3,500 |
| 2024-03-15 | 2.854 | 2.891 | 2.854 | 2.862 | 2.516 | 11,057 |
| 2024-03-14 | 2.859 | 2.880 | 2.850 | 2.850 | 2.506 | 4,058 |
| 2024-03-13 | 3.031 | 3.031 | 2.975 | 3.001 | 2.520 | 4,571 |
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.