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 |
| 2026-09-17 | 8.216 | 8.292 | 8.182 | 8.292 | 8.292 | 14,350 |
| 2026-09-16 | 8.148 | 8.222 | 8.148 | 8.172 | 8.172 | 4,121 |
| 2026-09-15 | 7.946 | 8.172 | 7.914 | 8.038 | 8.038 | 35,537 |
| 2026-09-14 | 8.140 | 8.162 | 7.884 | 7.986 | 7.986 | 33,260 |
| 2026-09-11 | 8.000 | 8.160 | 8.000 | 8.138 | 8.138 | 6,071 |
| 2026-09-10 | 8.064 | 8.064 | 7.960 | 7.966 | 7.966 | 11,622 |
| 2026-09-09 | 8.074 | 8.074 | 7.950 | 8.026 | 8.026 | 47,573 |
| 2026-09-08 | 8.120 | 8.122 | 8.070 | 8.122 | 8.122 | 18,892 |
| 2026-09-07 | 8.162 | 8.178 | 8.132 | 8.178 | 8.178 | 22,553 |
| 2026-09-04 | 8.136 | 8.158 | 8.136 | 8.158 | 8.158 | 1,000 |
| 2026-09-03 | 8.012 | 8.124 | 8.002 | 8.124 | 8.124 | 9,046 |
| 2026-09-02 | 8.050 | 8.098 | 7.988 | 8.022 | 8.022 | 48,706 |
| 2026-09-01 | 7.868 | 7.966 | 7.810 | 7.966 | 7.966 | 18,365 |
| 2026-08-31 | 7.882 | 7.980 | 7.856 | 7.856 | 7.856 | 16,557 |
| 2026-08-28 | 7.908 | 7.944 | 7.908 | 7.944 | 7.944 | 17,526 |
| 2026-08-27 | 8.068 | 8.068 | 7.918 | 7.918 | 7.918 | 14,172 |
| 2026-08-26 | 8.040 | 8.080 | 8.040 | 8.076 | 8.076 | 11,057 |
| 2026-08-25 | 8.102 | 8.102 | 8.036 | 8.060 | 8.060 | 9,744 |
| 2026-08-24 | 7.978 | 8.058 | 7.978 | 8.048 | 8.048 | 22,453 |
| 2026-08-21 | 7.894 | 7.992 | 7.872 | 7.976 | 7.976 | 26,544 |
| 2026-08-20 | 7.910 | 7.936 | 7.896 | 7.908 | 7.908 | 24,015 |
| 2026-08-19 | 8.052 | 8.120 | 7.952 | 7.952 | 7.952 | 67,731 |
| 2026-08-18 | 8.208 | 8.208 | 8.100 | 8.100 | 8.100 | 112,044 |
| 2026-08-17 | 8.252 | 8.292 | 8.250 | 8.274 | 8.274 | 32,633 |
| 2026-08-14 | 8.268 | 8.292 | 8.220 | 8.276 | 8.276 | 62,442 |
| 2026-08-13 | 8.318 | 8.320 | 8.206 | 8.220 | 8.220 | 40,526 |
| 2026-08-12 | 8.340 | 8.348 | 8.300 | 8.348 | 8.228 | 19,343 |
| 2026-08-11 | 8.308 | 8.314 | 8.228 | 8.276 | 8.157 | 77,615 |
| 2026-08-10 | 8.274 | 8.338 | 8.274 | 8.324 | 8.204 | 55,718 |
| 2026-08-07 | 8.278 | 8.380 | 8.278 | 8.314 | 8.174 | 17,886 |
| 2026-08-06 | 8.390 | 8.432 | 8.314 | 8.320 | 8.180 | 71,904 |
| 2026-08-05 | 8.280 | 8.356 | 8.236 | 8.328 | 8.188 | 192,017 |
| 2026-08-04 | 8.442 | 8.452 | 8.242 | 8.336 | 8.196 | 173,950 |
| 2026-08-03 | 8.390 | 8.462 | 8.350 | 8.400 | 8.259 | 1,745,534 |
| 2026-07-31 | 8.280 | 8.430 | 8.202 | 8.246 | 8.107 | 694,192 |
| 2026-07-30 | 7.754 | 8.046 | 7.746 | 7.980 | 7.846 | 253,616 |
| 2026-07-29 | 7.806 | 7.834 | 7.706 | 7.754 | 7.624 | 138,060 |
| 2026-07-28 | 7.854 | 7.892 | 7.714 | 7.752 | 7.622 | 364,166 |
| 2026-07-27 | 8.018 | 8.040 | 7.954 | 7.954 | 7.820 | 231,829 |
Page 1 of 3 · 129 trading daysOlder →
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.