NatWest Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 7.850 | 7.922 | 7.800 | 7.898 | 7.898 | 94,769 |
| 2026-10-15 | 7.870 | 8.068 | 7.850 | 7.966 | 7.966 | 99,052 |
| 2026-10-14 | 7.876 | 7.948 | 7.874 | 7.918 | 7.918 | 6,557 |
| 2026-10-13 | 7.900 | 8.014 | 7.860 | 7.906 | 7.906 | 64,195 |
| 2026-10-12 | 7.710 | 7.744 | 7.694 | 7.744 | 7.744 | 18,801 |
| 2026-10-09 | 7.620 | 7.640 | 7.572 | 7.616 | 7.616 | 75,890 |
| 2026-10-08 | 7.548 | 7.650 | 7.534 | 7.552 | 7.552 | 25,519 |
| 2026-10-07 | 7.846 | 7.854 | 7.590 | 7.688 | 7.688 | 19,098 |
| 2026-10-06 | 7.900 | 7.906 | 7.836 | 7.892 | 7.892 | 70,015 |
| 2026-10-05 | 7.868 | 7.868 | 7.772 | 7.840 | 7.840 | 41,051 |
| 2026-10-02 | 7.700 | 7.796 | 7.600 | 7.796 | 7.796 | 13,082 |
| 2026-10-01 | 7.952 | 7.970 | 7.580 | 7.652 | 7.652 | 28,964 |
| 2026-09-30 | 8.124 | 8.164 | 8.000 | 8.032 | 8.032 | 17,854 |
| 2026-09-29 | 8.076 | 8.146 | 8.024 | 8.024 | 8.024 | 24,129 |
| 2026-09-28 | 8.054 | 8.144 | 8.020 | 8.056 | 8.056 | 20,165 |
| 2026-09-25 | 8.022 | 8.074 | 7.994 | 8.056 | 8.056 | 20,925 |
| 2026-09-24 | 7.884 | 7.974 | 7.884 | 7.940 | 7.940 | 26,062 |
| 2026-09-23 | 8.156 | 8.156 | 7.926 | 7.932 | 7.932 | 28,903 |
| 2026-09-22 | 8.248 | 8.306 | 8.092 | 8.092 | 8.092 | 22,714 |
| 2026-09-21 | 8.222 | 8.308 | 8.222 | 8.252 | 8.252 | 19,576 |
| 2026-09-18 | 8.280 | 8.280 | 8.150 | 8.152 | 8.152 | 21,088 |
Page 1 of 1 · 21 trading days
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.