Skip to search.
 FTSE 100 Up0.55%

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
175.30 Up 0.70(0.40%) 16:08
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
27 Sep 2016178.50179.30169.60174.6023,381,800174.60
26 Sep 2016181.60182.00176.80177.5017,919,000177.50
23 Sep 2016186.80186.80181.80182.6014,580,000182.60
22 Sep 2016183.90187.46179.70186.5017,008,800186.50
21 Sep 2016183.70186.50180.80183.2024,461,300183.20
20 Sep 2016186.10187.30183.64183.7016,306,300183.70
19 Sep 2016188.80190.07185.50185.9020,961,600185.90
16 Sep 2016188.70189.00183.30185.6035,337,800185.60
15 Sep 2016197.10198.60193.80194.2012,736,400194.20
14 Sep 2016199.40200.10196.50197.4011,470,900197.40
13 Sep 2016200.30201.87197.70198.0014,877,300198.00
12 Sep 2016200.10202.70195.70199.6022,346,200199.60
9 Sep 2016202.00208.80199.20206.7021,394,300206.70
8 Sep 2016197.00202.62195.91202.1017,094,900202.10
7 Sep 2016195.30197.00192.00197.0016,986,300197.00
6 Sep 2016197.90199.60195.10195.4012,515,200195.40
5 Sep 2016200.00203.00195.70197.1020,505,700197.10
2 Sep 2016203.00205.41199.20204.3016,468,500204.30
1 Sep 2016202.50205.51197.55201.0021,727,900201.00
31 Aug 2016199.40204.30199.40201.5020,970,000201.50
30 Aug 2016196.80200.50196.10200.1014,852,400200.10
26 Aug 2016196.10197.70193.90196.709,738,300196.70
25 Aug 2016196.30198.50195.40195.508,765,400195.50
24 Aug 2016195.00199.50193.10198.6011,957,200198.60
23 Aug 2016190.60197.50189.10196.1020,337,900196.10
22 Aug 2016187.30190.20185.70188.2013,274,900188.20
19 Aug 2016186.50187.90184.40187.5015,445,200187.50
18 Aug 2016191.00191.50186.60187.3021,845,400187.30
17 Aug 2016191.60193.80188.50190.3013,693,700190.30
16 Aug 2016191.60193.00188.70191.6013,988,300191.60
15 Aug 2016195.70197.30190.40193.1010,656,900193.10
12 Aug 2016195.10197.38193.70196.3013,664,500196.30
11 Aug 2016195.70196.70191.50195.0017,111,100195.00
10 Aug 2016189.80195.70187.38194.9018,714,400194.90
9 Aug 2016185.10193.30184.10192.3030,062,500192.30
8 Aug 2016177.10184.72175.40184.7024,577,700184.70
5 Aug 2016185.00186.00173.80178.2045,452,700178.20
4 Aug 2016190.20194.70189.00192.0021,465,400192.00
3 Aug 2016186.20191.50185.41190.6020,986,800190.60
2 Aug 2016187.80189.10182.10185.8023,842,000185.80
1 Aug 2016192.30193.00186.90189.1016,113,400189.10
29 Jul 2016188.00195.30187.20192.4017,717,100192.40
28 Jul 2016193.00194.50187.60188.0023,805,800188.00
27 Jul 2016187.60193.50186.50192.1055,826,400192.10
26 Jul 2016189.60189.90185.30187.0012,620,200187.00
25 Jul 2016188.50190.50185.02190.5015,256,300190.50
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.