NatWest Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-21 | 5.462 | 5.528 | 5.462 | 5.508 | 4.931 | 118,534 |
| 2025-02-20 | 5.378 | 5.394 | 5.290 | 5.290 | 4.735 | 467,837 |
| 2025-02-19 | 5.470 | 5.470 | 5.322 | 5.344 | 4.784 | 1,655,756 |
| 2025-02-18 | 5.402 | 5.438 | 5.362 | 5.402 | 4.836 | 916,998 |
| 2025-02-17 | 5.196 | 5.364 | 5.194 | 5.316 | 4.759 | 12,964 |
| 2025-02-14 | 5.198 | 5.198 | 5.074 | 5.170 | 4.628 | 1,106,519 |
| 2025-02-13 | 5.356 | 5.376 | 5.286 | 5.294 | 4.739 | 9,432 |
| 2025-02-12 | 5.438 | 5.450 | 5.424 | 5.424 | 4.855 | 3,502 |
| 2025-02-11 | 5.358 | 5.430 | 5.358 | 5.422 | 4.854 | 735,030 |
| 2025-02-10 | 5.404 | 5.404 | 5.340 | 5.340 | 4.780 | 68,612 |
| 2025-02-07 | 5.366 | 5.394 | 5.346 | 5.366 | 4.804 | 630,123 |
| 2025-02-06 | 5.286 | 5.428 | 5.286 | 5.412 | 4.845 | 111,008 |
| 2025-02-05 | 5.162 | 5.246 | 5.162 | 5.246 | 4.696 | 24,429 |
| 2025-02-04 | 5.178 | 5.178 | 5.132 | 5.178 | 4.635 | 12,538 |
| 2025-02-03 | 5.148 | 5.172 | 5.120 | 5.164 | 4.623 | 837,024 |
| 2025-01-31 | 5.232 | 5.232 | 5.196 | 5.214 | 4.667 | 569,457 |
| 2025-01-30 | 5.204 | 5.224 | 5.190 | 5.220 | 4.673 | 2,337 |
| 2025-01-29 | 5.134 | 5.226 | 5.134 | 5.226 | 4.678 | 56,478 |
| 2025-01-28 | 5.044 | 5.096 | 5.026 | 5.096 | 4.562 | 227,898 |
| 2025-01-27 | 5.044 | 5.056 | 5.000 | 5.050 | 4.521 | 46,949 |
| 2025-01-24 | 5.104 | 5.104 | 5.038 | 5.038 | 4.510 | 8,499 |
| 2025-01-23 | 5.004 | 5.122 | 4.994 | 5.122 | 4.585 | 1,039,021 |
| 2025-01-22 | 4.989 | 5.022 | 4.951 | 4.963 | 4.443 | 1,387,347 |
| 2025-01-21 | 4.993 | 4.993 | 4.954 | 4.974 | 4.453 | 48,601 |
| 2025-01-20 | 4.942 | 4.950 | 4.914 | 4.944 | 4.426 | 40,605 |
| 2025-01-17 | 4.922 | 4.996 | 4.907 | 4.943 | 4.425 | 230,935 |
| 2025-01-16 | 4.852 | 4.883 | 4.844 | 4.871 | 4.360 | 430,360 |
| 2025-01-15 | 4.676 | 4.877 | 4.676 | 4.857 | 4.348 | 301,024 |
| 2025-01-14 | 4.594 | 4.725 | 4.587 | 4.607 | 4.124 | 420,444 |
| 2025-01-13 | 4.485 | 4.610 | 4.479 | 4.586 | 4.105 | 1,061,415 |
| 2025-01-10 | 4.562 | 4.569 | 4.496 | 4.497 | 4.026 | 30,630 |
| 2025-01-09 | 4.670 | 4.679 | 4.559 | 4.651 | 4.163 | 16,108 |
| 2025-01-08 | 4.880 | 4.922 | 4.683 | 4.749 | 4.251 | 1,071,211 |
| 2025-01-07 | 4.890 | 4.890 | 4.807 | 4.807 | 4.303 | 3,356 |
| 2025-01-06 | 4.952 | 4.980 | 4.915 | 4.975 | 4.454 | 2,082,565 |
| 2025-01-03 | 4.880 | 4.968 | 4.880 | 4.909 | 4.394 | 11,562 |
| 2025-01-02 | 4.818 | 4.899 | 4.818 | 4.899 | 4.385 | 17,410 |
| 2024-12-30 | 4.834 | 4.872 | 4.834 | 4.853 | 4.344 | 29,830 |
| 2024-12-27 | 4.846 | 4.870 | 4.842 | 4.870 | 4.360 | 19,367 |
| 2024-12-23 | 4.829 | 4.829 | 4.794 | 4.821 | 4.316 | 24,580 |
| 2024-12-20 | 4.817 | 4.831 | 4.775 | 4.814 | 4.309 | 14,851 |
| 2024-12-19 | 4.837 | 4.875 | 4.820 | 4.875 | 4.364 | 4,438 |
| 2024-12-18 | 4.862 | 4.940 | 4.862 | 4.927 | 4.411 | 15,712 |
| 2024-12-17 | 4.933 | 4.933 | 4.877 | 4.879 | 4.368 | 15,212 |
| 2024-12-16 | 4.934 | 4.966 | 4.934 | 4.947 | 4.428 | 14,401 |
| 2024-12-13 | 4.974 | 4.980 | 4.917 | 4.920 | 4.404 | 13,142 |
| 2024-12-12 | 5.032 | 5.054 | 4.991 | 4.997 | 4.473 | 41,173 |
| 2024-12-11 | 5.010 | 5.032 | 4.989 | 5.004 | 4.479 | 2,930 |
| 2024-12-10 | 5.046 | 5.046 | 5.008 | 5.008 | 4.483 | 1,565 |
| 2024-12-09 | 5.080 | 5.110 | 5.036 | 5.054 | 4.524 | 82,304 |
| 2024-12-06 | 5.038 | 5.054 | 5.022 | 5.024 | 4.497 | 11,184 |
| 2024-12-05 | 4.998 | 5.016 | 4.963 | 5.016 | 4.490 | 25,973 |
| 2024-12-04 | 4.962 | 4.994 | 4.924 | 4.937 | 4.419 | 72,404 |
| 2024-12-03 | 4.980 | 5.016 | 4.925 | 4.943 | 4.425 | 9,166 |
| 2024-12-02 | 4.866 | 4.952 | 4.866 | 4.933 | 4.416 | 451,138 |
| 2024-11-29 | 4.842 | 4.892 | 4.819 | 4.877 | 4.366 | 4,926 |
| 2024-11-28 | 4.770 | 4.823 | 4.770 | 4.823 | 4.317 | 18,891 |
| 2024-11-27 | 4.696 | 4.745 | 4.667 | 4.745 | 4.248 | 875,790 |
| 2024-11-26 | 4.698 | 4.728 | 4.680 | 4.728 | 4.232 | 22,475 |
| 2024-11-25 | 4.700 | 4.772 | 4.700 | 4.770 | 4.270 | 661,746 |
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.