NatWest Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 312.70 | 318.80 | 310.50 | 318.80 | 318.39 | 11,283,011 |
| 2024-06-05 | 314.40 | 315.90 | 310.00 | 312.40 | 312.00 | 11,465,500 |
| 2024-06-04 | 318.20 | 318.90 | 312.70 | 313.50 | 313.10 | 13,692,671 |
| 2024-06-03 | 320.00 | 322.10 | 317.70 | 319.70 | 319.29 | 21,067,564 |
| 2024-05-31 | 317.00 | 318.70 | 315.00 | 315.00 | 314.60 | 108,537,453 |
| 2024-05-30 | 308.50 | 316.40 | 306.90 | 316.20 | 315.80 | 27,123,399 |
| 2024-05-29 | 310.90 | 312.60 | 307.50 | 310.10 | 309.71 | 48,649,053 |
| 2024-05-28 | 308.40 | 312.30 | 305.60 | 309.40 | 309.01 | 25,915,973 |
| 2024-05-24 | 305.10 | 309.10 | 302.40 | 307.50 | 307.11 | 24,642,052 |
| 2024-05-23 | 314.00 | 315.70 | 305.50 | 307.20 | 306.81 | 49,535,286 |
| 2024-05-22 | 313.50 | 320.40 | 312.00 | 313.50 | 313.10 | 55,220,394 |
| 2024-05-21 | 314.30 | 319.00 | 312.70 | 315.10 | 314.70 | 28,787,998 |
| 2024-05-20 | 321.80 | 322.10 | 316.60 | 317.00 | 316.60 | 30,674,406 |
| 2024-05-17 | 326.00 | 327.53 | 319.90 | 321.00 | 320.59 | 21,676,967 |
| 2024-05-16 | 327.70 | 329.80 | 324.40 | 326.40 | 325.99 | 12,596,864 |
| 2024-05-15 | 325.10 | 328.10 | 321.60 | 326.40 | 325.99 | 30,683,232 |
| 2024-05-14 | 320.00 | 324.80 | 318.00 | 323.60 | 323.19 | 56,855,683 |
| 2024-05-13 | 318.90 | 321.50 | 316.70 | 320.00 | 319.59 | 34,849,024 |
| 2024-05-10 | 318.10 | 320.50 | 315.80 | 319.30 | 318.89 | 13,326,844 |
| 2024-05-09 | 317.80 | 321.43 | 315.00 | 317.80 | 317.40 | 27,610,161 |
| 2024-05-08 | 312.30 | 317.00 | 310.80 | 317.00 | 316.60 | 24,350,928 |
| 2024-05-07 | 307.00 | 317.90 | 307.00 | 312.00 | 311.60 | 58,607,010 |
| 2024-05-03 | 304.90 | 307.20 | 301.30 | 305.00 | 304.61 | 11,320,343 |
| 2024-05-02 | 304.00 | 306.70 | 302.30 | 303.20 | 302.81 | 74,650,885 |
| 2024-05-01 | 305.20 | 307.95 | 303.00 | 304.80 | 304.41 | 27,321,226 |
| 2024-04-30 | 301.40 | 309.30 | 299.70 | 303.50 | 303.11 | 28,942,567 |
| 2024-04-29 | 309.50 | 310.00 | 300.83 | 302.50 | 302.12 | 25,077,514 |
| 2024-04-26 | 296.00 | 308.70 | 288.00 | 307.40 | 307.01 | 56,946,526 |
| 2024-04-25 | 288.00 | 291.24 | 284.10 | 289.80 | 289.43 | 48,741,812 |
| 2024-04-24 | 285.00 | 287.60 | 282.00 | 285.90 | 285.54 | 79,759,416 |
| 2024-04-23 | 282.00 | 286.97 | 281.30 | 285.80 | 285.44 | 29,518,094 |
| 2024-04-22 | 280.70 | 282.20 | 275.00 | 279.70 | 279.34 | 26,036,281 |
| 2024-04-19 | 274.10 | 277.93 | 272.50 | 276.70 | 276.35 | 25,990,610 |
| 2024-04-18 | 275.40 | 277.70 | 270.70 | 275.40 | 275.05 | 41,313,222 |
| 2024-04-17 | 268.60 | 274.10 | 267.00 | 272.40 | 272.05 | 11,269,812 |
| 2024-04-16 | 270.20 | 278.50 | 267.70 | 268.80 | 268.46 | 31,061,153 |
| 2024-04-15 | 275.30 | 279.50 | 272.80 | 276.80 | 276.45 | 23,374,272 |
| 2024-04-12 | 275.10 | 278.00 | 273.50 | 274.50 | 274.15 | 15,761,200 |
| 2024-04-11 | 277.90 | 280.10 | 270.20 | 272.50 | 272.15 | 46,759,562 |
| 2024-04-10 | 278.40 | 279.80 | 274.30 | 278.40 | 278.05 | 38,848,316 |
| 2024-04-09 | 278.10 | 280.00 | 275.80 | 276.00 | 275.65 | 23,965,943 |
| 2024-04-08 | 277.80 | 280.70 | 277.50 | 278.30 | 277.95 | 20,389,973 |
| 2024-04-05 | 277.50 | 282.20 | 276.00 | 278.40 | 278.05 | 20,112,134 |
| 2024-04-04 | 274.40 | 281.00 | 271.00 | 280.50 | 280.14 | 48,549,787 |
| 2024-04-03 | 266.70 | 273.00 | 266.40 | 272.70 | 272.35 | 34,901,615 |
| 2024-04-02 | 265.10 | 278.66 | 263.70 | 267.10 | 266.76 | 31,032,466 |
| 2024-03-28 | 265.00 | 266.80 | 261.20 | 265.50 | 265.16 | 25,164,724 |
| 2024-03-27 | 260.30 | 263.10 | 259.60 | 262.80 | 262.47 | 33,357,828 |
| 2024-03-26 | 258.70 | 262.80 | 257.30 | 262.40 | 262.07 | 46,259,606 |
| 2024-03-25 | 261.30 | 262.70 | 257.40 | 260.00 | 259.67 | 33,669,320 |
| 2024-03-22 | 254.50 | 261.60 | 254.30 | 261.10 | 260.77 | 74,959,020 |
| 2024-03-21 | 249.80 | 253.80 | 244.00 | 253.40 | 253.08 | 60,550,897 |
| 2024-03-20 | 238.80 | 247.38 | 238.80 | 245.50 | 245.19 | 31,155,020 |
| 2024-03-19 | 239.00 | 241.60 | 237.30 | 240.00 | 239.69 | 18,084,049 |
| 2024-03-18 | 238.70 | 241.70 | 237.49 | 240.10 | 239.79 | 43,417,270 |
| 2024-03-15 | 239.90 | 243.69 | 238.10 | 240.20 | 239.89 | 126,102,841 |
| 2024-03-14 | 242.20 | 252.80 | 239.10 | 240.00 | 239.69 | 58,649,012 |
| 2024-03-13 | 254.50 | 256.50 | 250.60 | 252.80 | 252.36 | 45,183,919 |
| 2024-03-12 | 251.00 | 257.43 | 242.29 | 254.00 | 253.56 | 26,935,014 |
| 2024-03-11 | 249.70 | 251.40 | 239.09 | 249.90 | 249.47 | 94,093,595 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.1200 GBP |
| 2026-03-19 | 0.2300 GBP |
| 2025-08-07 | 0.0950 GBP |
| 2025-03-13 | 0.1550 GBP |
| 2024-08-08 | 0.0600 GBP |
| 2024-03-14 | 0.1150 GBP |
| 2023-08-10 | 0.0550 GBP |
| 2023-03-16 | 0.1000 GBP |
| 2022-08-30 | 0.1560 GBP |
| 2022-08-25 | 0.0350 GBP |
| 2022-03-17 | 0.0750 GBP |
| 2021-08-12 | 0.0300 GBP |
| 2021-03-25 | 0.0300 GBP |
| 2019-08-15 | 0.1400 GBP |
| 2019-03-21 | 0.1100 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.