NatWest Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 4.885 | 4.885 | 4.735 | 4.747 | 4.249 | 889,227 |
| 2024-11-21 | 4.813 | 4.851 | 4.786 | 4.851 | 4.343 | 28,334 |
| 2024-11-20 | 4.749 | 4.810 | 4.749 | 4.810 | 4.306 | 872,752 |
| 2024-11-19 | 4.812 | 4.812 | 4.715 | 4.744 | 4.247 | 5,010 |
| 2024-11-18 | 4.773 | 4.788 | 4.731 | 4.788 | 4.286 | 22,661 |
| 2024-11-15 | 4.738 | 4.769 | 4.738 | 4.756 | 4.257 | 3,175 |
| 2024-11-14 | 4.750 | 4.750 | 4.730 | 4.739 | 4.242 | 2,348 |
| 2024-11-13 | 4.698 | 4.750 | 4.683 | 4.730 | 4.234 | 38,113 |
| 2024-11-12 | 4.760 | 4.760 | 4.704 | 4.704 | 4.211 | 2,634 |
| 2024-11-11 | 4.704 | 4.836 | 4.691 | 4.822 | 4.317 | 47,236 |
| 2024-11-08 | 4.610 | 4.641 | 4.585 | 4.627 | 4.142 | 15,353 |
| 2024-11-07 | 4.749 | 4.880 | 4.634 | 4.634 | 4.148 | 179,358 |
| 2024-11-06 | 4.744 | 4.762 | 4.658 | 4.724 | 4.229 | 393,991 |
| 2024-11-05 | 4.625 | 4.671 | 4.611 | 4.652 | 4.164 | 53,950 |
| 2024-11-04 | 4.554 | 4.666 | 4.552 | 4.623 | 4.138 | 697,269 |
| 2024-11-01 | 4.391 | 4.531 | 4.391 | 4.527 | 4.052 | 32,525 |
| 2024-10-31 | 4.441 | 4.523 | 4.378 | 4.397 | 3.936 | 11,860 |
| 2024-10-30 | 4.420 | 4.495 | 4.405 | 4.449 | 3.983 | 38,234 |
| 2024-10-29 | 4.522 | 4.522 | 4.422 | 4.422 | 3.958 | 19,138 |
| 2024-10-28 | 4.407 | 4.513 | 4.405 | 4.491 | 4.020 | 69,398 |
| 2024-10-25 | 4.545 | 4.599 | 4.405 | 4.405 | 3.943 | 8,648 |
| 2024-10-24 | 4.358 | 4.388 | 4.352 | 4.388 | 3.928 | 9,641 |
| 2024-10-23 | 4.340 | 4.340 | 4.315 | 4.322 | 3.869 | 24,331 |
| 2024-10-22 | 4.316 | 4.350 | 4.286 | 4.346 | 3.890 | 745,582 |
| 2024-10-21 | 4.351 | 4.376 | 4.312 | 4.345 | 3.890 | 757,775 |
| 2024-10-18 | 4.368 | 4.374 | 4.329 | 4.374 | 3.916 | 22,277 |
| 2024-10-17 | 4.276 | 4.426 | 4.276 | 4.395 | 3.934 | 79,847 |
| 2024-10-16 | 4.280 | 4.282 | 4.246 | 4.275 | 3.827 | 48,638 |
| 2024-10-15 | 4.300 | 4.331 | 4.284 | 4.300 | 3.849 | 1,830,275 |
| 2024-10-14 | 4.258 | 4.271 | 4.228 | 4.271 | 3.823 | 52,886 |
| 2024-10-11 | 4.220 | 4.263 | 4.211 | 4.262 | 3.815 | 30,601 |
| 2024-10-10 | 4.225 | 4.276 | 4.222 | 4.237 | 3.793 | 31,989 |
| 2024-10-09 | 4.164 | 4.203 | 4.164 | 4.200 | 3.760 | 1,235,990 |
| 2024-10-08 | 4.220 | 4.246 | 4.178 | 4.197 | 3.757 | 1,471,175 |
| 2024-10-07 | 4.171 | 4.269 | 4.163 | 4.269 | 3.822 | 85,482 |
| 2024-10-04 | 3.984 | 4.145 | 3.984 | 4.136 | 3.702 | 75,861 |
| 2024-10-03 | 4.013 | 4.013 | 3.944 | 3.958 | 3.543 | 47,402 |
| 2024-10-02 | 4.102 | 4.107 | 4.029 | 4.049 | 3.625 | 112,531 |
| 2024-10-01 | 4.190 | 4.200 | 4.103 | 4.120 | 3.688 | 101,600 |
| 2024-09-30 | 4.170 | 4.172 | 4.138 | 4.172 | 3.735 | 8,452 |
| 2024-09-27 | 4.155 | 4.188 | 4.152 | 4.188 | 3.749 | 38,749 |
| 2024-09-26 | 4.177 | 4.194 | 4.160 | 4.194 | 3.754 | 1,608 |
| 2024-09-25 | 4.090 | 4.180 | 4.079 | 4.079 | 3.651 | 10,539 |
| 2024-09-24 | 4.099 | 4.163 | 4.086 | 4.130 | 3.697 | 899,551 |
| 2024-09-23 | 4.072 | 4.073 | 4.042 | 4.065 | 3.639 | 613,407 |
| 2024-09-20 | 4.095 | 4.099 | 4.052 | 4.069 | 3.642 | 62,760 |
| 2024-09-19 | 4.063 | 4.101 | 4.042 | 4.101 | 3.671 | 184,442 |
| 2024-09-18 | 4.064 | 4.064 | 4.009 | 4.012 | 3.591 | 577,474 |
| 2024-09-17 | 4.072 | 4.093 | 4.062 | 4.077 | 3.650 | 283,254 |
| 2024-09-16 | 3.999 | 4.030 | 3.992 | 4.030 | 3.608 | 686,850 |
| 2024-09-13 | 3.958 | 4.020 | 3.958 | 4.020 | 3.599 | 1,197,490 |
| 2024-09-12 | 3.982 | 3.990 | 3.922 | 3.967 | 3.551 | 274,053 |
| 2024-09-11 | 3.938 | 3.971 | 3.908 | 3.944 | 3.531 | 286,638 |
| 2024-09-10 | 3.978 | 3.999 | 3.894 | 3.894 | 3.486 | 291,105 |
| 2024-09-09 | 3.973 | 4.000 | 3.961 | 3.986 | 3.568 | 206,999 |
| 2024-09-06 | 4.020 | 4.039 | 3.916 | 3.921 | 3.510 | 80,657 |
| 2024-09-05 | 4.063 | 4.081 | 4.060 | 4.060 | 3.634 | 31,785 |
| 2024-09-04 | 3.918 | 4.026 | 3.918 | 4.014 | 3.593 | 134,028 |
| 2024-09-03 | 4.074 | 4.074 | 4.015 | 4.015 | 3.594 | 8,842 |
| 2024-09-02 | 4.130 | 4.165 | 4.094 | 4.165 | 3.728 | 140,431 |
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.