NatWest Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 403.50 | 404.50 | 385.80 | 390.70 | 390.27 | 22,380,942 |
| 2024-11-21 | 399.00 | 400.50 | 391.90 | 400.50 | 400.06 | 36,702,333 |
| 2024-11-20 | 391.90 | 397.00 | 390.60 | 397.00 | 396.57 | 20,554,831 |
| 2024-11-19 | 395.00 | 398.30 | 387.10 | 392.00 | 391.57 | 19,116,481 |
| 2024-11-18 | 395.10 | 396.70 | 391.90 | 395.70 | 395.27 | 20,738,150 |
| 2024-11-15 | 388.80 | 395.80 | 387.50 | 393.10 | 392.67 | 14,623,815 |
| 2024-11-14 | 390.40 | 392.30 | 388.30 | 390.80 | 390.37 | 15,336,365 |
| 2024-11-13 | 385.00 | 392.06 | 383.80 | 389.20 | 388.77 | 24,226,445 |
| 2024-11-12 | 390.50 | 391.60 | 386.50 | 387.60 | 387.18 | 50,836,087 |
| 2024-11-11 | 386.10 | 396.30 | 384.40 | 395.00 | 394.57 | 21,620,323 |
| 2024-11-08 | 381.80 | 382.94 | 377.80 | 380.80 | 380.38 | 10,549,510 |
| 2024-11-07 | 392.50 | 393.70 | 380.90 | 382.50 | 382.08 | 17,736,483 |
| 2024-11-06 | 393.20 | 396.60 | 384.90 | 390.30 | 389.87 | 21,647,003 |
| 2024-11-05 | 383.60 | 388.70 | 383.00 | 386.70 | 386.28 | 13,042,475 |
| 2024-11-04 | 375.30 | 390.02 | 374.60 | 385.10 | 384.68 | 53,687,813 |
| 2024-11-01 | 366.90 | 376.96 | 365.30 | 375.30 | 374.89 | 46,243,701 |
| 2024-10-31 | 365.70 | 376.00 | 365.10 | 367.70 | 367.30 | 43,244,883 |
| 2024-10-30 | 359.90 | 374.80 | 359.90 | 367.70 | 367.30 | 25,195,850 |
| 2024-10-29 | 372.40 | 374.51 | 362.30 | 364.50 | 364.10 | 24,876,045 |
| 2024-10-28 | 362.70 | 372.00 | 361.40 | 370.20 | 369.80 | 24,230,819 |
| 2024-10-25 | 370.30 | 381.50 | 363.90 | 363.90 | 363.50 | 68,607,313 |
| 2024-10-24 | 356.60 | 362.90 | 355.53 | 361.80 | 361.40 | 45,909,312 |
| 2024-10-23 | 360.00 | 361.90 | 354.70 | 356.30 | 355.91 | 18,344,636 |
| 2024-10-22 | 355.30 | 358.70 | 353.30 | 358.70 | 358.31 | 10,776,992 |
| 2024-10-21 | 360.00 | 361.90 | 355.90 | 356.70 | 356.31 | 12,125,509 |
| 2024-10-18 | 361.00 | 361.20 | 356.98 | 360.70 | 360.31 | 56,823,090 |
| 2024-10-17 | 355.90 | 365.55 | 355.30 | 362.80 | 362.40 | 16,477,272 |
| 2024-10-16 | 355.00 | 357.20 | 352.40 | 355.10 | 354.71 | 42,767,783 |
| 2024-10-15 | 356.40 | 359.20 | 354.50 | 355.00 | 354.61 | 19,384,460 |
| 2024-10-14 | 352.90 | 353.70 | 349.70 | 353.00 | 352.61 | 6,510,011 |
| 2024-10-11 | 351.10 | 353.00 | 348.10 | 353.00 | 352.61 | 8,335,578 |
| 2024-10-10 | 350.00 | 354.80 | 349.80 | 351.90 | 351.52 | 40,710,572 |
| 2024-10-09 | 348.10 | 350.00 | 345.36 | 349.80 | 349.42 | 9,317,279 |
| 2024-10-08 | 350.00 | 353.35 | 346.70 | 348.60 | 348.22 | 29,726,862 |
| 2024-10-07 | 346.90 | 354.48 | 344.40 | 354.30 | 353.91 | 31,373,208 |
| 2024-10-04 | 331.30 | 344.30 | 329.90 | 342.50 | 342.13 | 33,608,047 |
| 2024-10-03 | 330.00 | 335.20 | 327.30 | 329.70 | 329.34 | 15,726,732 |
| 2024-10-02 | 339.80 | 340.10 | 331.20 | 334.10 | 333.74 | 19,585,748 |
| 2024-10-01 | 347.00 | 348.00 | 336.10 | 340.40 | 340.03 | 11,770,607 |
| 2024-09-30 | 345.70 | 346.60 | 341.90 | 343.90 | 343.52 | 15,458,611 |
| 2024-09-27 | 344.20 | 346.60 | 341.20 | 346.40 | 346.02 | 24,192,428 |
| 2024-09-26 | 343.10 | 347.40 | 342.77 | 346.30 | 345.92 | 12,833,860 |
| 2024-09-25 | 339.30 | 348.23 | 337.90 | 338.00 | 337.63 | 26,399,589 |
| 2024-09-24 | 337.80 | 344.10 | 337.20 | 341.30 | 340.93 | 51,643,532 |
| 2024-09-23 | 338.00 | 339.20 | 334.20 | 336.10 | 335.73 | 10,988,905 |
| 2024-09-20 | 340.60 | 341.60 | 337.30 | 337.70 | 337.33 | 95,689,257 |
| 2024-09-19 | 339.10 | 342.20 | 337.20 | 341.40 | 341.03 | 19,221,996 |
| 2024-09-18 | 339.60 | 340.60 | 334.50 | 335.00 | 334.63 | 12,943,042 |
| 2024-09-17 | 338.50 | 342.00 | 337.60 | 341.20 | 340.83 | 15,517,800 |
| 2024-09-16 | 334.40 | 336.80 | 333.60 | 336.60 | 336.23 | 10,335,599 |
| 2024-09-13 | 331.60 | 336.20 | 330.40 | 336.00 | 335.63 | 13,759,152 |
| 2024-09-12 | 335.50 | 335.65 | 328.00 | 332.10 | 331.74 | 26,329,005 |
| 2024-09-11 | 329.20 | 332.70 | 326.90 | 330.60 | 330.24 | 18,849,332 |
| 2024-09-10 | 332.90 | 336.40 | 325.70 | 325.80 | 325.44 | 32,489,113 |
| 2024-09-09 | 329.90 | 334.80 | 329.50 | 333.80 | 333.44 | 33,381,802 |
| 2024-09-06 | 336.60 | 339.30 | 327.70 | 328.40 | 328.04 | 12,747,436 |
| 2024-09-05 | 335.00 | 342.90 | 334.30 | 339.20 | 338.83 | 9,880,488 |
| 2024-09-04 | 327.00 | 337.54 | 326.20 | 335.60 | 335.23 | 18,814,991 |
| 2024-09-03 | 342.70 | 344.70 | 331.80 | 333.70 | 333.34 | 22,796,410 |
| 2024-09-02 | 345.50 | 347.90 | 341.30 | 342.90 | 342.53 | 6,834,933 |
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.