NatWest Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 659.60 | 666.60 | 658.00 | 665.20 | 664.82 | 16,097,494 |
| 2026-01-29 | 661.80 | 665.80 | 653.20 | 653.40 | 653.03 | 8,342,617 |
| 2026-01-28 | 667.20 | 667.60 | 655.80 | 657.20 | 656.83 | 15,583,174 |
| 2026-01-27 | 657.80 | 670.80 | 654.40 | 667.60 | 667.22 | 17,200,868 |
| 2026-01-26 | 649.20 | 655.00 | 646.00 | 650.40 | 650.03 | 10,443,823 |
| 2026-01-23 | 655.60 | 661.50 | 645.15 | 646.60 | 646.24 | 11,318,257 |
| 2026-01-22 | 660.00 | 664.20 | 645.20 | 653.40 | 653.03 | 27,982,206 |
| 2026-01-21 | 647.00 | 651.80 | 638.10 | 649.60 | 649.23 | 19,621,603 |
| 2026-01-20 | 641.00 | 652.20 | 640.88 | 651.80 | 651.43 | 10,493,903 |
| 2026-01-19 | 643.40 | 647.00 | 634.40 | 646.00 | 645.64 | 7,973,008 |
| 2026-01-16 | 639.20 | 652.80 | 636.40 | 652.80 | 652.43 | 18,478,827 |
| 2026-01-15 | 635.00 | 644.80 | 633.60 | 639.00 | 638.64 | 98,865,208 |
| 2026-01-14 | 630.00 | 635.60 | 626.20 | 630.00 | 629.64 | 18,715,826 |
| 2026-01-13 | 642.20 | 645.00 | 625.20 | 628.80 | 628.45 | 44,095,074 |
| 2026-01-12 | 638.80 | 643.40 | 632.60 | 640.20 | 639.84 | 36,984,601 |
| 2026-01-09 | 644.60 | 647.40 | 635.60 | 642.60 | 642.24 | 13,873,573 |
| 2026-01-08 | 627.60 | 644.20 | 625.00 | 644.20 | 643.84 | 28,465,746 |
| 2026-01-07 | 651.80 | 654.80 | 631.80 | 632.40 | 632.04 | 20,267,219 |
| 2026-01-06 | 668.40 | 674.20 | 660.40 | 660.60 | 660.23 | 10,608,631 |
| 2026-01-05 | 663.40 | 668.80 | 654.80 | 665.60 | 665.22 | 13,600,354 |
| 2026-01-02 | 653.00 | 662.80 | 650.40 | 657.60 | 657.23 | 10,005,509 |
| 2025-12-31 | 653.00 | 654.80 | 649.20 | 651.80 | 651.43 | 3,845,473 |
| 2025-12-30 | 646.80 | 654.20 | 645.60 | 653.20 | 652.83 | 6,563,289 |
| 2025-12-29 | 645.80 | 648.60 | 642.80 | 646.00 | 645.64 | 9,158,475 |
| 2025-12-24 | 649.20 | 651.54 | 645.60 | 646.80 | 646.43 | 1,492,804 |
| 2025-12-23 | 648.80 | 649.80 | 638.60 | 648.60 | 648.23 | 11,166,203 |
| 2025-12-22 | 642.80 | 646.00 | 640.20 | 646.00 | 645.64 | 20,548,532 |
| 2025-12-19 | 648.20 | 648.60 | 638.00 | 644.80 | 644.44 | 29,642,265 |
| 2025-12-18 | 636.60 | 640.80 | 625.60 | 640.80 | 640.44 | 15,631,765 |
| 2025-12-17 | 638.00 | 646.40 | 635.75 | 637.80 | 637.44 | 20,666,198 |
| 2025-12-16 | 628.00 | 633.63 | 628.00 | 633.60 | 633.24 | 20,155,375 |
| 2025-12-15 | 616.20 | 630.60 | 616.00 | 630.20 | 629.84 | 10,951,355 |
| 2025-12-12 | 627.00 | 629.00 | 612.00 | 612.00 | 611.65 | 15,823,452 |
| 2025-12-11 | 607.60 | 621.40 | 607.60 | 620.40 | 620.05 | 20,918,038 |
| 2025-12-10 | 614.20 | 621.00 | 610.60 | 619.40 | 619.05 | 13,656,031 |
| 2025-12-09 | 622.20 | 625.20 | 619.00 | 619.00 | 618.65 | 10,598,832 |
| 2025-12-08 | 619.20 | 622.30 | 611.60 | 621.00 | 620.65 | 12,930,637 |
| 2025-12-05 | 628.60 | 630.20 | 617.60 | 617.60 | 617.25 | 9,777,774 |
| 2025-12-04 | 622.20 | 628.22 | 617.60 | 625.80 | 625.45 | 14,046,395 |
| 2025-12-03 | 640.40 | 641.40 | 622.00 | 622.00 | 621.65 | 18,553,914 |
| 2025-12-02 | 632.00 | 641.21 | 626.60 | 640.20 | 639.84 | 13,747,472 |
| 2025-12-01 | 627.80 | 635.20 | 626.80 | 631.80 | 631.44 | 15,910,681 |
| 2025-11-28 | 632.80 | 636.20 | 630.20 | 632.20 | 631.84 | 9,412,537 |
| 2025-11-27 | 619.20 | 634.00 | 618.78 | 632.40 | 632.04 | 15,531,612 |
| 2025-11-26 | 605.00 | 626.60 | 594.80 | 618.40 | 618.05 | 38,705,195 |
| 2025-11-25 | 591.20 | 605.80 | 589.20 | 604.80 | 604.46 | 12,534,949 |
| 2025-11-24 | 584.20 | 588.20 | 579.66 | 583.00 | 582.67 | 19,643,268 |
| 2025-11-21 | 569.60 | 581.80 | 567.20 | 579.20 | 578.87 | 10,670,049 |
| 2025-11-20 | 585.00 | 585.40 | 576.94 | 577.00 | 576.67 | 9,570,801 |
| 2025-11-19 | 583.80 | 586.20 | 575.60 | 581.40 | 581.07 | 24,116,119 |
| 2025-11-18 | 581.00 | 588.20 | 568.24 | 584.40 | 584.07 | 27,686,543 |
| 2025-11-17 | 598.80 | 603.20 | 597.40 | 598.20 | 597.86 | 27,955,737 |
| 2025-11-14 | 609.60 | 611.40 | 597.00 | 600.80 | 600.46 | 43,117,763 |
| 2025-11-13 | 626.60 | 626.60 | 619.80 | 623.20 | 622.85 | 24,030,197 |
| 2025-11-12 | 617.00 | 624.40 | 616.40 | 624.40 | 624.05 | 12,511,105 |
| 2025-11-11 | 613.80 | 620.40 | 611.20 | 617.80 | 617.45 | 14,008,245 |
| 2025-11-10 | 606.00 | 612.80 | 602.60 | 609.20 | 608.86 | 14,216,999 |
| 2025-11-07 | 605.60 | 606.00 | 597.00 | 598.80 | 598.46 | 19,758,427 |
| 2025-11-06 | 599.80 | 606.40 | 597.80 | 600.80 | 600.46 | 27,690,974 |
| 2025-11-05 | 584.40 | 588.40 | 581.20 | 588.40 | 588.07 | 17,030,837 |
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.