Skip to search.
 FTSE 100 Up1.68%

More On RBS.L

Quotes

  • Summary
  • Order Book
  • Options
  • Historical Prices

Derivatives

  • Warrants
  • Investment Products

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


Royal Bank of Scotland Group PLC (RBS.L)

-LSE
366.10 Up 14.60(4.15%) 2 Jul 16:36
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
2 Jul 2015361.50367.00360.90366.1010,236,700366.10
1 Jul 2015354.00364.50353.70362.7018,782,400362.70
30 Jun 2015357.20358.70351.50351.5013,027,800351.50
29 Jun 2015356.00363.60354.91357.6014,453,700357.60
26 Jun 2015366.70369.20363.20367.2012,162,800367.20
25 Jun 2015361.10370.00360.46368.7016,139,900368.70
24 Jun 2015358.20363.70358.10362.6018,282,900362.60
23 Jun 2015355.90360.40354.61359.5011,014,000359.50
22 Jun 2015354.40355.90352.10354.809,752,000354.80
19 Jun 2015347.00350.30345.90349.6010,866,400349.60
18 Jun 2015345.80349.10342.80347.3010,406,700347.30
17 Jun 2015351.30351.60347.20347.608,890,700347.60
16 Jun 2015349.80352.70346.00350.3015,015,400350.30
15 Jun 2015354.50356.60347.70350.508,835,400350.50
12 Jun 2015359.80363.88354.95357.409,786,400357.40
11 Jun 2015354.80364.94352.70361.5016,907,400361.50
10 Jun 2015352.50356.23349.60354.8013,974,000354.80
9 Jun 2015350.50353.60348.30352.6012,231,100352.60
8 Jun 2015355.80357.50350.30351.9012,094,600351.90
5 Jun 2015350.90359.70348.60357.0016,196,300357.00
4 Jun 2015347.60353.80344.60351.8012,217,500351.80
3 Jun 2015345.50351.40345.20349.5010,194,300349.50
2 Jun 2015344.00345.80337.30345.2013,058,100345.20
1 Jun 2015345.00348.30341.12341.407,478,300341.40
29 May 2015348.80351.40343.40345.3012,192,700345.30
28 May 2015345.90349.60344.90348.506,689,100348.50
27 May 2015346.10348.90343.60347.108,620,400347.10
26 May 2015352.90353.80344.40345.209,052,600345.20
25 May 2015355.10355.10355.10355.100355.10
22 May 2015354.10356.63353.40355.107,128,900355.10
21 May 2015354.10356.90351.20355.0010,565,500355.00
20 May 2015348.00356.80346.80354.7014,075,800354.70
19 May 2015351.20354.10347.50348.508,834,800348.50
18 May 2015352.70354.50349.90351.309,207,500351.30
15 May 2015355.50356.58350.15351.808,263,200351.80
14 May 2015352.30357.40350.60355.507,501,300355.50
13 May 2015351.50355.70351.40353.009,353,400353.00
12 May 2015356.20356.20349.90350.9012,646,100350.90
11 May 2015352.00359.30349.50357.7019,796,800357.70
8 May 2015350.00356.50344.50352.4037,809,600352.40
7 May 2015330.80333.00326.10332.1012,478,600332.10
6 May 2015333.50338.10331.70333.1010,600,900333.10
5 May 2015343.00344.60335.30335.3013,138,900335.30
4 May 2015339.80339.80339.80339.800339.80
1 May 2015336.50344.50333.10339.808,482,700339.80
30 Apr 2015346.00346.30332.50338.5024,908,100338.50
29 Apr 2015356.60358.60345.76349.5012,748,900349.50
28 Apr 2015354.80355.20351.00355.205,860,300355.20
27 Apr 2015355.30357.15348.70355.907,902,300355.90
24 Apr 2015351.80356.40351.60353.909,816,600353.90
23 Apr 2015350.00351.30344.68351.007,401,700351.00
22 Apr 2015355.40355.50346.65349.409,514,600349.40
21 Apr 2015354.40357.10351.60354.208,350,700354.20
20 Apr 2015350.00354.94349.00351.8011,406,100351.80
17 Apr 2015354.70357.30349.00349.2010,580,700349.20
16 Apr 2015357.70360.80354.50354.5010,631,200354.50
15 Apr 2015353.20357.40352.37355.706,616,300355.70
14 Apr 2015352.50358.51352.00353.7013,088,700353.70
13 Apr 2015348.60354.20347.30353.207,866,700353.20
10 Apr 2015348.30350.10345.60348.908,433,600348.90
9 Apr 2015350.50351.80346.10347.809,074,700347.80
8 Apr 2015354.40354.40348.50348.7012,020,800348.70
7 Apr 2015353.10354.60350.25353.0011,629,400353.00
6 Apr 2015349.60349.60349.60349.600349.60
3 Apr 2015349.60349.60349.60349.600349.60
2 Apr 2015345.30350.30345.10349.608,928,200349.60
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.