Skip to search.
 FTSE 100 Down0.03%

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
339.00 Up 1.40(0.41%) 16:36
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
3 Aug 2015340.00342.20334.70337.6024,083,100337.60
31 Jul 2015341.20344.40338.42342.2015,618,600342.20
30 Jul 2015366.00370.00340.30342.4038,194,600342.40
29 Jul 2015353.10356.60349.70353.209,273,800353.20
28 Jul 2015348.20352.60347.40351.706,320,000351.70
27 Jul 2015350.40353.20346.80347.107,381,500347.10
24 Jul 2015351.80354.10348.80353.8010,371,400353.80
23 Jul 2015362.50363.25353.30353.408,426,400353.40
22 Jul 2015358.30361.80355.70359.8010,286,300359.80
21 Jul 2015360.00361.70358.10361.308,221,500361.30
20 Jul 2015359.80361.90358.40360.305,253,700360.30
17 Jul 2015361.00361.00359.20360.205,086,300360.20
16 Jul 2015357.50362.00357.50360.706,659,400360.70
15 Jul 2015353.00357.40351.16356.507,302,800356.50
14 Jul 2015352.80354.30345.50353.008,441,300353.00
13 Jul 2015349.50351.60346.00351.6012,026,000351.60
10 Jul 2015348.90349.20344.10345.108,587,100345.10
9 Jul 2015338.80346.00338.60343.1013,872,600343.10
8 Jul 2015338.00341.30335.10338.3017,218,000338.30
7 Jul 2015350.90350.90336.55336.8012,604,800336.80
6 Jul 2015355.50356.60346.50346.5013,854,400346.50
3 Jul 2015363.00363.00357.50359.309,770,900359.30
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.