NatWest Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 663.60 | 669.20 | 657.60 | 666.00 | 666.00 | 35,897,241 |
| 2026-10-15 | 666.00 | 788.20 | 663.20 | 674.00 | 674.00 | 39,939,395 |
| 2026-10-14 | 666.40 | 673.00 | 662.20 | 669.00 | 669.00 | 10,607,458 |
| 2026-10-13 | 672.60 | 676.20 | 663.80 | 667.20 | 667.20 | 11,946,422 |
| 2026-10-12 | 648.80 | 656.50 | 648.77 | 653.60 | 653.60 | 8,395,196 |
| 2026-10-09 | 648.00 | 648.60 | 640.40 | 642.60 | 642.60 | 10,651,571 |
| 2026-10-08 | 641.00 | 649.80 | 636.20 | 639.80 | 639.80 | 32,736,562 |
| 2026-10-07 | 662.40 | 664.80 | 642.30 | 649.80 | 649.80 | 26,163,236 |
| 2026-10-06 | 666.00 | 673.00 | 663.52 | 668.40 | 668.40 | 8,891,777 |
| 2026-10-05 | 666.60 | 668.80 | 658.00 | 663.40 | 663.40 | 11,871,145 |
| 2026-10-02 | 653.80 | 663.40 | 643.60 | 662.80 | 662.80 | 22,390,035 |
| 2026-10-01 | 679.20 | 688.47 | 644.60 | 651.40 | 651.40 | 31,833,758 |
| 2026-09-30 | 688.40 | 699.00 | 683.40 | 688.40 | 688.40 | 15,056,025 |
| 2026-09-29 | 693.20 | 701.41 | 687.20 | 688.00 | 688.00 | 20,254,452 |
| 2026-09-28 | 700.00 | 700.80 | 687.20 | 690.00 | 690.00 | 18,170,414 |
| 2026-09-25 | 690.00 | 695.00 | 685.00 | 694.40 | 694.40 | 30,609,450 |
| 2026-09-24 | 676.40 | 686.60 | 675.80 | 684.60 | 684.60 | 32,399,989 |
| 2026-09-23 | 702.00 | 702.80 | 681.20 | 682.40 | 682.40 | 13,854,051 |
| 2026-09-22 | 710.20 | 714.20 | 694.40 | 695.00 | 695.00 | 43,784,323 |
| 2026-09-21 | 704.60 | 713.20 | 701.00 | 709.00 | 709.00 | 14,765,341 |
| 2026-09-18 | 714.00 | 714.00 | 699.20 | 699.40 | 699.40 | 36,318,333 |
| 2026-09-17 | 704.60 | 714.00 | 698.80 | 712.80 | 712.80 | 12,063,476 |
| 2026-09-16 | 696.00 | 706.60 | 691.40 | 702.20 | 702.20 | 38,145,636 |
| 2026-09-15 | 680.00 | 700.40 | 674.20 | 689.20 | 689.20 | 72,038,305 |
| 2026-09-14 | 695.00 | 705.96 | 673.20 | 682.80 | 682.80 | 23,483,162 |
| 2026-09-11 | 686.20 | 700.00 | 685.40 | 697.80 | 697.80 | 8,608,331 |
| 2026-09-10 | 690.40 | 691.80 | 679.60 | 682.40 | 682.40 | 7,914,379 |
| 2026-09-09 | 689.40 | 694.40 | 681.40 | 688.00 | 688.00 | 10,180,898 |
| 2026-09-08 | 697.00 | 697.20 | 688.20 | 696.40 | 696.40 | 10,275,459 |
| 2026-09-07 | 699.80 | 702.20 | 696.00 | 700.00 | 700.00 | 5,516,983 |
| 2026-09-04 | 699.00 | 703.80 | 689.60 | 699.80 | 699.80 | 11,261,744 |
| 2026-09-03 | 692.20 | 697.40 | 685.40 | 697.40 | 697.40 | 11,639,028 |
| 2026-09-02 | 683.40 | 694.60 | 683.40 | 686.60 | 686.60 | 14,647,331 |
| 2026-09-01 | 675.80 | 685.60 | 667.00 | 682.80 | 682.80 | 29,679,274 |
| 2026-08-28 | 685.20 | 686.40 | 676.80 | 679.40 | 679.40 | 21,271,109 |
| 2026-08-27 | 692.00 | 694.00 | 678.40 | 678.40 | 678.40 | 13,321,314 |
| 2026-08-26 | 694.40 | 695.20 | 686.60 | 692.00 | 692.00 | 6,868,097 |
| 2026-08-25 | 690.40 | 695.20 | 685.00 | 690.20 | 690.20 | 7,759,855 |
| 2026-08-24 | 684.00 | 690.60 | 681.00 | 688.80 | 688.80 | 9,547,044 |
| 2026-08-21 | 677.00 | 686.27 | 674.72 | 683.80 | 683.80 | 15,453,192 |
| 2026-08-20 | 680.00 | 682.00 | 675.60 | 677.60 | 677.60 | 15,285,317 |
| 2026-08-19 | 690.00 | 695.88 | 682.00 | 682.00 | 682.00 | 18,751,206 |
| 2026-08-18 | 708.40 | 708.40 | 693.20 | 693.20 | 693.20 | 15,181,329 |
| 2026-08-17 | 711.00 | 711.00 | 705.80 | 709.00 | 709.00 | 9,335,676 |
| 2026-08-14 | 709.80 | 710.20 | 701.20 | 707.80 | 707.80 | 18,287,769 |
| 2026-08-13 | 710.40 | 712.60 | 701.60 | 705.60 | 705.60 | 30,491,854 |
| 2026-08-12 | 710.00 | 714.60 | 706.40 | 714.60 | 714.48 | 8,694,437 |
| 2026-08-11 | 709.40 | 712.00 | 703.20 | 707.40 | 707.28 | 18,741,626 |
| 2026-08-10 | 710.00 | 713.20 | 708.00 | 711.80 | 711.68 | 12,965,026 |
| 2026-08-07 | 706.00 | 719.60 | 704.20 | 712.40 | 712.28 | 10,114,050 |
| 2026-08-06 | 716.60 | 724.60 | 711.80 | 711.80 | 711.68 | 13,094,015 |
| 2026-08-05 | 716.60 | 717.40 | 705.00 | 713.80 | 713.68 | 59,464,684 |
| 2026-08-04 | 723.20 | 726.00 | 705.60 | 716.00 | 715.88 | 33,099,437 |
| 2026-08-03 | 717.20 | 725.08 | 714.60 | 722.80 | 722.68 | 24,726,941 |
| 2026-07-31 | 690.00 | 722.60 | 688.04 | 705.80 | 705.68 | 46,013,126 |
| 2026-07-30 | 659.40 | 691.60 | 656.80 | 683.80 | 683.69 | 19,459,573 |
| 2026-07-29 | 668.40 | 671.60 | 660.60 | 665.00 | 664.89 | 16,418,801 |
| 2026-07-28 | 680.80 | 681.75 | 659.90 | 664.80 | 664.69 | 16,039,567 |
| 2026-07-27 | 686.20 | 688.40 | 680.80 | 680.80 | 680.69 | 13,338,699 |
| 2026-07-24 | 668.60 | 678.80 | 668.20 | 676.00 | 675.89 | 32,812,995 |
Page 1 of 3 · 127 trading daysOlder →
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.