Skip to search.
 FTSE 100 Up0.46%

More On RBS.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Derivatives

  • Warrants
  • Investment Products

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


The Royal Bank of Scotland Group plc (RBS.L)

-LSE
189.40 Down 2.80(1.46%) 22 Jul 17:11
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
22 Jul 2016191.10191.90188.10189.4021,213,700189.40
21 Jul 2016194.10196.60190.63192.2025,082,700192.20
20 Jul 2016191.20194.70189.90194.7022,189,500194.70
19 Jul 2016189.50192.30186.80190.1019,294,000190.10
18 Jul 2016183.00191.50182.80189.8031,643,400189.80
15 Jul 2016181.30188.76180.90184.0021,984,600184.00
14 Jul 2016177.80183.76175.50182.2023,449,000182.20
13 Jul 2016182.40183.70174.00177.8025,781,200177.80
12 Jul 2016179.90186.61178.40182.0026,237,000182.00
11 Jul 2016171.10179.30168.60179.3028,876,000179.30
8 Jul 2016157.30169.21155.00168.8028,999,200168.80
7 Jul 2016150.30161.89150.30158.6031,856,800158.60
6 Jul 2016155.00156.00148.40148.9043,735,600148.90
5 Jul 2016165.40166.70158.50158.5030,017,600158.50
4 Jul 2016171.80172.46166.20167.5019,955,300167.50
1 Jul 2016173.40176.70165.34169.7038,748,700169.70
30 Jun 2016174.40176.30168.25171.6048,524,300171.60
29 Jun 2016177.00181.10171.40180.2035,454,100180.20
28 Jun 2016182.30184.00159.00173.8048,469,800173.80
27 Jun 2016191.50208.54151.50174.3079,984,200174.30
24 Jun 2016165.00218.80164.93205.3073,329,600205.30
23 Jun 2016249.00255.60246.50250.5023,699,400250.50
22 Jun 2016243.40249.20239.86246.6014,926,900246.60
21 Jun 2016237.00243.40235.00241.8012,349,500241.80
20 Jun 2016233.80241.70232.00237.7024,986,400237.70
17 Jun 2016217.00225.70217.00222.1031,912,500222.10
16 Jun 2016213.50215.70210.00214.2015,430,700214.20
15 Jun 2016213.60218.70212.90217.0015,225,100217.00
14 Jun 2016215.30216.40210.90212.0018,245,800212.00
13 Jun 2016210.60218.66210.60216.1021,880,000216.10
10 Jun 2016221.50222.00213.60213.9015,370,100213.90
9 Jun 2016224.10227.05221.20222.0014,335,400222.00
8 Jun 2016228.10229.60223.90225.4014,170,900225.40
7 Jun 2016233.60236.30228.50229.7021,166,100229.70
6 Jun 2016237.00241.90231.50232.4018,704,800232.40
3 Jun 2016241.90243.50234.39237.2010,300,300237.20
2 Jun 2016239.50246.10239.50239.8010,388,500239.80
1 Jun 2016246.00247.30234.10239.6014,778,200239.60
31 May 2016250.60253.50245.50246.5013,371,500246.50
30 May 2016251.20251.20251.20251.200251.20
27 May 2016247.70252.30246.96251.2011,925,300251.20
26 May 2016256.90256.90247.20248.6015,541,800248.60
25 May 2016247.10257.40246.43256.0020,374,200256.00
24 May 2016233.60246.40232.90245.3023,729,500245.30
23 May 2016231.50236.60230.40234.1014,318,300234.10
20 May 2016230.00233.80228.70231.8017,213,500231.80
19 May 2016223.20231.40222.59226.8023,529,900226.80
18 May 2016212.90224.40212.70223.7020,195,200223.70
17 May 2016214.10218.40212.35214.5013,054,800214.50
16 May 2016209.50212.70208.30212.507,868,500212.50
13 May 2016208.30211.92205.67211.3012,849,900211.30
12 May 2016212.30214.90209.00209.6017,575,200209.60
11 May 2016215.20216.70209.20213.7011,185,200213.70
10 May 2016213.70217.05213.24215.2013,656,000215.20
9 May 2016215.50217.40212.20212.9011,827,800212.90
6 May 2016212.40215.80207.40213.7014,871,100213.70
5 May 2016219.00220.85212.50213.2011,130,800213.20
4 May 2016220.50223.60218.50219.2020,833,700219.20
3 May 2016229.40230.10218.60222.5023,899,000222.50
29 Apr 2016245.00248.00229.40230.0023,420,900230.00
28 Apr 2016249.10252.70238.30244.8029,940,500244.80
27 Apr 2016251.60253.90247.90252.1010,945,300252.10
26 Apr 2016248.30253.40246.48252.4016,095,200252.40
25 Apr 2016252.30253.10247.40248.3013,631,100248.30
22 Apr 2016253.60255.70249.40251.7012,462,400251.70
21 Apr 2016250.80257.10250.70253.6024,586,800253.60
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.