Skip to search.
 FTSE 100 Up0.62%

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
302.90 Up 2.70(0.90%) 17 Apr 17:08
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
3 Apr 2014322.60323.90316.20316.909,126,100316.90
2 Apr 2014318.00323.80317.30322.909,720,700322.90
1 Apr 2014311.60319.90311.40317.1012,592,000317.10
31 Mar 2014308.80313.20307.10311.0010,382,100311.00
28 Mar 2014300.82310.10300.82307.2010,721,100307.20
27 Mar 2014303.30303.80299.80301.908,490,700301.90
26 Mar 2014306.70309.40302.50306.1010,049,200306.10
25 Mar 2014303.70309.50303.70307.8013,357,400307.80
24 Mar 2014300.20306.60296.70303.6017,746,400303.60
21 Mar 2014304.00307.00298.30299.1016,258,500299.10
20 Mar 2014302.40307.30300.50305.3011,049,800305.30
19 Mar 2014305.50305.60300.00301.508,944,900301.50
18 Mar 2014301.00306.50299.30305.5012,352,900305.50
17 Mar 2014302.00305.30297.00303.0011,808,400303.00
14 Mar 2014300.00302.80291.60299.5016,417,800299.50
13 Mar 2014306.00306.20300.00300.6013,716,300300.60
12 Mar 2014305.20310.40302.30306.0019,438,700306.00
11 Mar 2014319.00320.70309.50310.2019,692,900310.20
10 Mar 2014324.20326.80316.30319.8014,975,500319.80
7 Mar 2014332.60333.60325.90326.7014,678,700326.70
6 Mar 2014330.00333.00327.50332.3010,254,800332.30
5 Mar 2014328.80331.40324.80327.606,704,700327.60
4 Mar 2014325.00331.30323.80329.6012,885,700329.60
3 Mar 2014319.00324.80315.90321.6014,217,500321.60
28 Feb 2014325.90330.10319.00327.9023,879,600327.90
27 Feb 2014339.00341.70320.00326.6046,145,700326.60
26 Feb 2014363.80364.50353.50354.0011,178,500354.00
25 Feb 2014361.20362.90359.80362.4010,085,200362.40
24 Feb 2014356.90362.00356.90361.807,872,700361.80
21 Feb 2014359.10364.50359.10360.1017,543,900360.10
20 Feb 2014350.00356.80349.00355.708,916,800355.70
19 Feb 2014358.70362.00358.20359.406,317,000359.40
18 Feb 2014352.50362.20352.20360.2013,677,500360.20
17 Feb 2014343.00353.50343.00351.8010,731,500351.80
14 Feb 2014344.60344.70339.90342.606,130,200342.60
13 Feb 2014344.10345.20338.50343.909,948,000343.90
12 Feb 2014345.00348.80344.30346.2012,470,000346.20
11 Feb 2014339.50343.50338.00343.209,064,100343.20
10 Feb 2014340.00340.90337.30337.605,521,000337.60
7 Feb 2014337.80340.60335.60337.509,107,500337.50
6 Feb 2014333.40338.80329.80336.8012,359,600336.80
5 Feb 2014330.90334.10329.00331.0015,333,800331.00
4 Feb 2014331.00335.00328.00331.207,823,500331.20
3 Feb 2014340.00341.70332.30333.3010,490,100333.30
31 Jan 2014346.12348.38337.38340.0011,732,700340.00
30 Jan 2014340.00348.75335.25347.3810,539,500347.38
29 Jan 2014343.50347.50333.75341.2511,419,200341.25
28 Jan 2014329.00344.25327.50343.8819,462,500343.88
27 Jan 2014338.12341.25328.25332.2517,798,400332.25
24 Jan 2014343.62349.75338.25339.7513,109,700339.75
23 Jan 2014340.00355.25340.00344.7513,200,500344.75
22 Jan 2014356.62357.25346.25348.0020,108,400348.00
21 Jan 2014359.12362.75357.62359.006,061,400359.00
20 Jan 2014360.00360.62354.38359.009,510,100359.00
17 Jan 2014367.88370.75363.00363.7513,500,700363.75
16 Jan 2014376.75377.00368.25371.5012,533,400371.50
15 Jan 2014370.75378.50370.25375.0012,008,900375.00
14 Jan 2014361.50370.75360.75369.629,190,300369.62
13 Jan 2014361.50368.12361.38368.0010,524,100368.00
10 Jan 2014362.25362.75356.75356.8810,450,100356.88
9 Jan 2014359.50364.88356.75360.2513,806,800360.25
8 Jan 2014350.75362.00348.88357.8813,745,700357.88
7 Jan 2014342.50352.25342.00350.388,440,500350.38
6 Jan 2014343.12346.75340.00344.256,394,400344.25
3 Jan 2014340.25346.62339.75343.256,985,700343.25
2 Jan 2014340.25342.25339.25340.125,416,400340.12
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.