NatWest Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 7.920 | 7.938 | 7.840 | 7.922 | 7.789 | 91,454 |
| 2026-07-23 | 7.970 | 7.976 | 7.818 | 7.836 | 7.704 | 406,428 |
| 2026-07-22 | 7.982 | 8.072 | 7.982 | 8.044 | 7.909 | 6,982 |
| 2026-07-21 | 7.880 | 7.976 | 7.846 | 7.976 | 7.842 | 21,974 |
| 2026-07-20 | 7.830 | 7.902 | 7.812 | 7.836 | 7.704 | 19,521 |
| 2026-07-17 | 7.828 | 7.828 | 7.690 | 7.748 | 7.618 | 23,102 |
| 2026-07-16 | 7.862 | 7.862 | 7.736 | 7.828 | 7.696 | 68,567 |
| 2026-07-15 | 7.618 | 7.822 | 7.618 | 7.822 | 7.691 | 22,603 |
| 2026-07-14 | 7.638 | 7.676 | 7.498 | 7.630 | 7.502 | 42,185 |
| 2026-07-13 | 7.790 | 7.790 | 7.658 | 7.684 | 7.555 | 21,436 |
| 2026-07-10 | 7.808 | 7.828 | 7.788 | 7.788 | 7.657 | 9,984 |
| 2026-07-09 | 7.780 | 7.790 | 7.754 | 7.780 | 7.649 | 49,554 |
| 2026-07-08 | 7.832 | 7.836 | 7.638 | 7.638 | 7.510 | 31,273 |
| 2026-07-07 | 8.030 | 8.030 | 7.934 | 7.940 | 7.807 | 24,818 |
| 2026-07-06 | 7.984 | 8.034 | 7.918 | 8.034 | 7.899 | 24,332 |
| 2026-07-03 | 7.972 | 7.972 | 7.852 | 7.970 | 7.836 | 19,322 |
| 2026-07-02 | 7.862 | 7.950 | 7.854 | 7.926 | 7.793 | 36,746 |
| 2026-07-01 | 7.720 | 7.914 | 7.712 | 7.914 | 7.781 | 25,995 |
| 2026-06-30 | 7.638 | 7.764 | 7.638 | 7.752 | 7.622 | 36,764 |
| 2026-06-29 | 7.600 | 7.642 | 7.570 | 7.614 | 7.486 | 52,209 |
| 2026-06-26 | 7.626 | 7.674 | 7.484 | 7.604 | 7.476 | 52,207 |
| 2026-06-25 | 7.560 | 7.678 | 7.560 | 7.678 | 7.549 | 70,795 |
| 2026-06-24 | 7.622 | 7.630 | 7.466 | 7.512 | 7.386 | 43,110 |
| 2026-06-23 | 7.606 | 7.664 | 7.604 | 7.616 | 7.488 | 106,832 |
| 2026-06-22 | 7.332 | 7.696 | 7.320 | 7.674 | 7.545 | 235,238 |
| 2026-06-19 | 7.336 | 7.348 | 7.304 | 7.314 | 7.191 | 25,027 |
| 2026-06-18 | 7.350 | 7.388 | 7.292 | 7.388 | 7.264 | 63,325 |
| 2026-06-17 | 7.302 | 7.374 | 7.278 | 7.362 | 7.238 | 31,163 |
| 2026-06-16 | 7.230 | 7.278 | 7.200 | 7.264 | 7.142 | 44,676 |
| 2026-06-15 | 7.264 | 7.264 | 7.070 | 7.128 | 7.008 | 91,304 |
| 2026-06-12 | 7.082 | 7.132 | 7.036 | 7.130 | 7.010 | 38,817 |
| 2026-06-11 | 6.842 | 6.898 | 6.800 | 6.800 | 6.686 | 38,595 |
| 2026-06-10 | 6.920 | 6.920 | 6.790 | 6.798 | 6.684 | 43,486 |
| 2026-06-09 | 6.940 | 7.036 | 6.874 | 6.874 | 6.758 | 68,962 |
| 2026-06-08 | 6.848 | 6.950 | 6.838 | 6.918 | 6.802 | 51,937 |
| 2026-06-05 | 6.900 | 6.998 | 6.870 | 6.870 | 6.755 | 12,652 |
| 2026-06-04 | 6.906 | 6.944 | 6.878 | 6.944 | 6.827 | 22,892 |
| 2026-06-03 | 6.896 | 6.912 | 6.832 | 6.832 | 6.717 | 15,312 |
| 2026-06-02 | 6.900 | 6.966 | 6.850 | 6.922 | 6.806 | 30,164 |
| 2026-06-01 | 6.916 | 6.916 | 6.806 | 6.848 | 6.733 | 27,964 |
| 2026-05-29 | 6.828 | 6.942 | 6.810 | 6.918 | 6.802 | 46,694 |
| 2026-05-28 | 6.864 | 6.884 | 6.782 | 6.792 | 6.678 | 67,122 |
| 2026-05-27 | 6.922 | 6.942 | 6.878 | 6.916 | 6.800 | 31,996 |
| 2026-05-26 | 6.852 | 6.930 | 6.852 | 6.904 | 6.788 | 89,145 |
| 2026-05-25 | 6.814 | 6.816 | 6.766 | 6.776 | 6.662 | 14,002 |
| 2026-05-22 | 6.726 | 6.834 | 6.726 | 6.788 | 6.674 | 37,816 |
| 2026-05-21 | 6.720 | 6.768 | 6.630 | 6.732 | 6.619 | 58,548 |
| 2026-05-20 | 6.510 | 6.778 | 6.510 | 6.756 | 6.642 | 25,314 |
| 2026-05-19 | 6.588 | 6.606 | 6.546 | 6.554 | 6.444 | 34,636 |
| 2026-05-18 | 6.428 | 6.536 | 6.410 | 6.520 | 6.410 | 33,598 |
| 2026-05-15 | 6.440 | 6.480 | 6.404 | 6.434 | 6.326 | 43,358 |
| 2026-05-14 | 6.586 | 6.596 | 6.552 | 6.592 | 6.481 | 26,156 |
| 2026-05-13 | 6.570 | 6.570 | 6.400 | 6.524 | 6.414 | 104,475 |
| 2026-05-12 | 6.424 | 6.488 | 6.384 | 6.482 | 6.373 | 69,971 |
| 2026-05-11 | 6.762 | 6.828 | 6.688 | 6.718 | 6.605 | 194,435 |
| 2026-05-08 | 6.566 | 6.780 | 6.560 | 6.714 | 6.601 | 32,550 |
| 2026-05-07 | 6.718 | 6.718 | 6.610 | 6.622 | 6.511 | 39,940 |
| 2026-05-06 | 6.578 | 6.706 | 6.576 | 6.662 | 6.550 | 124,303 |
| 2026-05-05 | 6.452 | 6.482 | 6.304 | 6.342 | 6.235 | 165,832 |
| 2026-05-04 | 6.570 | 6.606 | 6.452 | 6.464 | 6.355 | 199,451 |
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.