NatWest Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 500.00 | 506.60 | 497.80 | 505.80 | 505.42 | 41,834,828 |
| 2025-05-15 | 493.00 | 501.00 | 491.80 | 498.10 | 497.73 | 47,182,226 |
| 2025-05-14 | 489.60 | 494.90 | 488.80 | 493.00 | 492.63 | 22,811,909 |
| 2025-05-13 | 481.10 | 492.30 | 481.00 | 489.60 | 489.24 | 20,230,053 |
| 2025-05-12 | 496.20 | 498.10 | 479.90 | 485.50 | 485.14 | 22,472,057 |
| 2025-05-09 | 488.00 | 495.10 | 486.90 | 491.40 | 491.03 | 30,891,673 |
| 2025-05-08 | 481.20 | 486.80 | 479.20 | 486.00 | 485.64 | 21,675,654 |
| 2025-05-07 | 480.90 | 481.90 | 472.61 | 475.90 | 475.55 | 81,006,284 |
| 2025-05-06 | 485.10 | 485.20 | 471.80 | 478.00 | 477.64 | 69,597,272 |
| 2025-05-02 | 495.00 | 497.10 | 468.00 | 482.00 | 481.64 | 36,870,440 |
| 2025-05-01 | 477.60 | 481.40 | 474.20 | 475.80 | 475.45 | 18,711,232 |
| 2025-04-30 | 487.70 | 487.80 | 460.40 | 478.20 | 477.84 | 75,304,452 |
| 2025-04-29 | 480.80 | 488.50 | 477.20 | 484.70 | 484.34 | 16,235,514 |
| 2025-04-28 | 476.00 | 481.50 | 475.70 | 477.10 | 476.74 | 65,591,209 |
| 2025-04-25 | 469.70 | 474.70 | 469.20 | 474.60 | 474.25 | 59,669,169 |
| 2025-04-24 | 474.40 | 475.50 | 468.70 | 468.70 | 468.35 | 62,071,965 |
| 2025-04-23 | 472.20 | 476.50 | 470.60 | 476.50 | 476.15 | 36,687,854 |
| 2025-04-22 | 456.40 | 460.70 | 452.90 | 459.70 | 459.36 | 25,516,909 |
| 2025-04-17 | 461.20 | 463.10 | 455.20 | 458.70 | 458.36 | 19,007,895 |
| 2025-04-16 | 454.70 | 459.60 | 453.10 | 459.50 | 459.16 | 23,272,402 |
| 2025-04-15 | 446.00 | 459.30 | 445.20 | 456.90 | 456.56 | 32,280,697 |
| 2025-04-14 | 438.40 | 450.70 | 436.80 | 446.10 | 445.77 | 19,950,963 |
| 2025-04-11 | 432.80 | 436.20 | 422.10 | 430.60 | 430.28 | 31,482,403 |
| 2025-04-10 | 455.40 | 456.60 | 430.60 | 430.60 | 430.28 | 31,603,380 |
| 2025-04-09 | 410.10 | 420.20 | 404.90 | 411.20 | 410.89 | 49,680,354 |
| 2025-04-08 | 420.30 | 429.40 | 413.50 | 423.30 | 422.98 | 57,766,862 |
| 2025-04-07 | 383.00 | 430.20 | 380.60 | 415.00 | 414.69 | 63,091,653 |
| 2025-04-04 | 441.10 | 441.70 | 403.30 | 413.40 | 413.09 | 34,363,623 |
| 2025-04-03 | 453.80 | 455.30 | 445.70 | 452.50 | 452.16 | 45,094,547 |
| 2025-04-02 | 457.10 | 463.50 | 455.60 | 463.50 | 463.15 | 16,627,876 |
| 2025-04-01 | 456.80 | 461.15 | 452.50 | 458.80 | 458.46 | 17,561,468 |
| 2025-03-31 | 452.00 | 455.00 | 446.20 | 451.80 | 451.46 | 17,675,605 |
| 2025-03-28 | 459.50 | 464.80 | 456.50 | 459.10 | 458.76 | 17,134,586 |
| 2025-03-27 | 458.20 | 466.60 | 452.20 | 466.60 | 466.25 | 25,928,973 |
| 2025-03-26 | 464.00 | 466.60 | 458.40 | 463.90 | 463.55 | 17,068,612 |
| 2025-03-25 | 461.80 | 466.00 | 459.80 | 463.10 | 462.76 | 47,427,675 |
| 2025-03-24 | 459.90 | 468.08 | 458.90 | 462.70 | 462.36 | 15,889,366 |
| 2025-03-21 | 456.70 | 459.70 | 452.40 | 457.80 | 457.46 | 90,941,605 |
| 2025-03-20 | 469.90 | 485.51 | 457.00 | 459.70 | 459.36 | 20,734,164 |
| 2025-03-19 | 460.80 | 467.60 | 459.30 | 467.00 | 466.65 | 37,174,186 |
| 2025-03-18 | 450.20 | 465.10 | 449.50 | 464.90 | 464.55 | 57,687,565 |
| 2025-03-17 | 444.40 | 460.83 | 441.50 | 448.70 | 448.37 | 37,792,639 |
| 2025-03-14 | 431.70 | 442.70 | 430.50 | 440.90 | 440.57 | 21,176,553 |
| 2025-03-13 | 430.60 | 441.30 | 429.50 | 433.60 | 433.28 | 59,639,295 |
| 2025-03-12 | 435.50 | 447.70 | 434.80 | 446.10 | 445.61 | 26,490,998 |
| 2025-03-11 | 438.80 | 438.80 | 415.90 | 433.10 | 432.63 | 31,378,586 |
| 2025-03-10 | 458.70 | 460.10 | 426.90 | 438.00 | 437.52 | 55,989,728 |
| 2025-03-07 | 459.40 | 459.80 | 454.20 | 455.10 | 454.60 | 28,283,794 |
| 2025-03-06 | 476.60 | 479.40 | 462.00 | 464.30 | 463.79 | 31,429,107 |
| 2025-03-05 | 474.10 | 479.70 | 471.30 | 471.30 | 470.79 | 38,194,092 |
| 2025-03-04 | 473.90 | 476.70 | 460.40 | 462.90 | 462.39 | 19,504,814 |
| 2025-03-03 | 475.90 | 484.30 | 470.70 | 480.30 | 479.78 | 53,949,986 |
| 2025-02-28 | 471.50 | 480.00 | 466.90 | 478.80 | 478.28 | 129,319,420 |
| 2025-02-27 | 466.70 | 471.20 | 463.90 | 470.90 | 470.39 | 34,037,766 |
| 2025-02-26 | 461.70 | 469.50 | 457.64 | 467.00 | 466.49 | 29,295,806 |
| 2025-02-25 | 444.30 | 458.20 | 442.60 | 453.30 | 452.80 | 32,307,580 |
| 2025-02-24 | 447.50 | 450.10 | 442.20 | 443.70 | 443.22 | 15,733,138 |
| 2025-02-21 | 438.30 | 455.40 | 437.70 | 451.80 | 451.31 | 31,238,411 |
| 2025-02-20 | 443.00 | 447.20 | 433.90 | 436.10 | 435.62 | 26,889,546 |
| 2025-02-19 | 449.40 | 451.20 | 437.70 | 439.70 | 439.22 | 24,145,989 |
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.