NatWest Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 6.172 | 6.226 | 6.148 | 6.200 | 5.744 | 95,907 |
| 2025-05-20 | 6.172 | 6.186 | 6.138 | 6.164 | 5.711 | 50,178 |
| 2025-05-19 | 6.068 | 6.108 | 6.012 | 6.092 | 5.644 | 69,563 |
| 2025-05-16 | 5.998 | 6.068 | 5.970 | 6.068 | 5.622 | 44,559 |
| 2025-05-15 | 5.894 | 5.982 | 5.894 | 5.958 | 5.520 | 1,641,095 |
| 2025-05-14 | 5.906 | 5.906 | 5.854 | 5.894 | 5.461 | 1,307,592 |
| 2025-05-13 | 5.762 | 5.886 | 5.762 | 5.858 | 5.427 | 4,257,611 |
| 2025-05-12 | 5.906 | 5.910 | 5.754 | 5.822 | 5.394 | 3,788,874 |
| 2025-05-09 | 5.784 | 5.876 | 5.784 | 5.858 | 5.427 | 3,712,580 |
| 2025-05-08 | 5.716 | 5.772 | 5.688 | 5.772 | 5.348 | 1,076,106 |
| 2025-05-07 | 5.638 | 5.648 | 5.590 | 5.628 | 5.214 | 1,675,844 |
| 2025-05-06 | 5.710 | 5.724 | 5.610 | 5.668 | 5.251 | 4,388,180 |
| 2025-05-05 | 5.638 | 5.806 | 5.638 | 5.806 | 5.379 | 73,871 |
| 2025-05-02 | 5.814 | 5.814 | 5.638 | 5.672 | 5.255 | 2,763,502 |
| 2025-04-30 | 5.752 | 5.760 | 5.438 | 5.658 | 5.242 | 814,140 |
| 2025-04-29 | 5.708 | 5.782 | 5.684 | 5.730 | 5.309 | 561,760 |
| 2025-04-28 | 5.632 | 5.698 | 5.620 | 5.642 | 5.227 | 2,588,291 |
| 2025-04-25 | 5.570 | 5.614 | 5.562 | 5.586 | 5.175 | 2,635,596 |
| 2025-04-24 | 5.586 | 5.592 | 5.528 | 5.552 | 5.144 | 2,644,142 |
| 2025-04-23 | 5.572 | 5.644 | 5.554 | 5.590 | 5.179 | 2,123,206 |
| 2025-04-22 | 5.350 | 5.412 | 5.320 | 5.394 | 4.997 | 2,144,483 |
| 2025-04-17 | 5.404 | 5.424 | 5.358 | 5.378 | 4.983 | 1,245,431 |
| 2025-04-16 | 5.358 | 5.406 | 5.338 | 5.392 | 4.996 | 2,240,893 |
| 2025-04-15 | 5.300 | 5.398 | 5.298 | 5.384 | 4.988 | 580,436 |
| 2025-04-14 | 5.138 | 5.272 | 5.138 | 5.256 | 4.870 | 185,502 |
| 2025-04-11 | 5.024 | 5.060 | 4.912 | 5.000 | 4.632 | 125,875 |
| 2025-04-10 | 5.240 | 5.256 | 5.030 | 5.030 | 4.660 | 113,084 |
| 2025-04-09 | 4.869 | 4.887 | 4.749 | 4.777 | 4.426 | 40,879 |
| 2025-04-08 | 4.935 | 5.060 | 4.866 | 4.998 | 4.631 | 125,796 |
| 2025-04-07 | 5.012 | 5.012 | 4.547 | 4.872 | 4.514 | 295,480 |
| 2025-04-04 | 5.166 | 5.204 | 4.788 | 4.895 | 4.535 | 475,674 |
| 2025-04-03 | 5.440 | 5.448 | 5.342 | 5.406 | 5.009 | 966,056 |
| 2025-04-02 | 5.554 | 5.588 | 5.504 | 5.588 | 5.177 | 886,318 |
| 2025-04-01 | 5.548 | 5.568 | 5.458 | 5.544 | 5.136 | 1,228,676 |
| 2025-03-31 | 5.438 | 5.486 | 5.382 | 5.458 | 5.057 | 243,621 |
| 2025-03-28 | 5.592 | 5.626 | 5.506 | 5.522 | 5.116 | 2,204,157 |
| 2025-03-27 | 5.518 | 5.650 | 5.494 | 5.650 | 5.235 | 2,224,886 |
| 2025-03-26 | 5.660 | 5.666 | 5.552 | 5.594 | 5.183 | 1,283,329 |
| 2025-03-25 | 5.636 | 5.636 | 5.578 | 5.616 | 5.203 | 2,253,961 |
| 2025-03-24 | 5.592 | 5.646 | 5.586 | 5.610 | 5.198 | 2,273,273 |
| 2025-03-21 | 5.508 | 5.568 | 5.476 | 5.556 | 5.148 | 2,964,545 |
| 2025-03-20 | 5.660 | 5.662 | 5.530 | 5.560 | 5.151 | 2,445,386 |
| 2025-03-19 | 5.586 | 5.654 | 5.560 | 5.654 | 5.238 | 2,064,948 |
| 2025-03-18 | 5.436 | 5.624 | 5.422 | 5.612 | 5.199 | 2,073,151 |
| 2025-03-17 | 5.332 | 5.430 | 5.330 | 5.426 | 5.027 | 1,371,138 |
| 2025-03-14 | 5.240 | 5.334 | 5.210 | 5.320 | 4.929 | 1,127,297 |
| 2025-03-13 | 5.188 | 5.294 | 5.168 | 5.192 | 4.810 | 475,480 |
| 2025-03-12 | 5.280 | 5.382 | 5.280 | 5.364 | 4.802 | 1,170,474 |
| 2025-03-11 | 5.224 | 5.228 | 5.154 | 5.208 | 4.662 | 16,435 |
| 2025-03-10 | 5.512 | 5.512 | 5.250 | 5.272 | 4.719 | 77,207 |
| 2025-03-07 | 5.550 | 5.558 | 5.488 | 5.488 | 4.913 | 17,599 |
| 2025-03-06 | 5.764 | 5.764 | 5.614 | 5.614 | 5.026 | 12,403 |
| 2025-03-05 | 5.750 | 5.816 | 5.704 | 5.704 | 5.106 | 122,804 |
| 2025-03-04 | 5.852 | 5.852 | 5.654 | 5.668 | 5.074 | 78,086 |
| 2025-03-03 | 5.822 | 5.918 | 5.806 | 5.890 | 5.273 | 365,314 |
| 2025-02-28 | 5.776 | 5.884 | 5.704 | 5.860 | 5.246 | 3,377,782 |
| 2025-02-27 | 5.670 | 5.770 | 5.670 | 5.764 | 5.160 | 2,611,181 |
| 2025-02-26 | 5.594 | 5.726 | 5.568 | 5.702 | 5.104 | 1,175,613 |
| 2025-02-25 | 5.430 | 5.556 | 5.430 | 5.506 | 4.929 | 38,112 |
| 2025-02-24 | 5.466 | 5.466 | 5.394 | 5.394 | 4.829 | 12,981 |
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.