Skip to search.
 FTSE 100 Down0.86%

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
241.90 Up 0.10(0.04%) 5 Feb 17:02
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
5 Feb 2016243.50248.60239.50241.9017,065,000241.90
4 Feb 2016236.40243.20232.00241.8020,252,300241.80
3 Feb 2016238.30240.20229.70232.8019,433,200232.80
2 Feb 2016249.00250.20235.90240.6018,472,200240.60
1 Feb 2016256.40256.80244.80249.1015,957,900249.10
29 Jan 2016254.90256.71249.80252.7018,156,100252.70
28 Jan 2016253.00259.50246.70250.7014,756,300250.70
27 Jan 2016248.00259.20246.00255.7026,318,900255.70
26 Jan 2016250.00261.40248.80260.9020,873,900260.90
25 Jan 2016264.00264.00249.70251.3015,196,300251.30
22 Jan 2016268.00268.59261.50262.1013,986,200262.10
21 Jan 2016254.70262.80250.83262.5017,422,900262.50
20 Jan 2016259.30259.86252.10254.0017,824,600254.00
19 Jan 2016265.00267.60260.20264.6012,048,600264.60
18 Jan 2016263.40267.90257.80260.2013,206,600260.20
15 Jan 2016274.80278.60263.60264.5018,125,600264.50
14 Jan 2016280.00280.70273.00277.0011,648,500277.00
13 Jan 2016285.20287.60280.30281.8012,335,100281.80
12 Jan 2016282.00288.50280.20283.408,175,500283.40
11 Jan 2016281.90288.50279.90280.4010,793,700280.40
8 Jan 2016290.00293.40283.50283.508,007,500283.50
7 Jan 2016288.40290.10282.20288.5011,643,300288.50
6 Jan 2016295.40298.44292.00294.207,776,000294.20
5 Jan 2016295.90299.70294.80293.507,700,900293.50
4 Jan 2016298.20299.48291.97293.508,628,600293.50
31 Dec 2015306.00306.30301.90302.002,683,600302.00
30 Dec 2015308.60308.90302.70302.805,406,000302.80
29 Dec 2015299.30310.20299.00310.108,373,600310.10
24 Dec 2015305.00307.60303.63304.801,081,900304.80
23 Dec 2015300.00304.50298.00304.305,799,800304.30
22 Dec 2015299.90299.90295.50297.406,619,000297.40
21 Dec 2015294.00298.60291.70294.708,011,000294.70
18 Dec 2015293.10297.80292.10294.0014,427,900294.00
17 Dec 2015294.30298.80292.70294.709,687,100294.70
16 Dec 2015288.70293.60288.00289.8013,957,600289.80
15 Dec 2015284.30290.00284.05288.809,567,200288.80
14 Dec 2015285.60287.40281.40282.6012,933,800282.60
11 Dec 2015291.70292.20284.40285.5010,072,200285.50
10 Dec 2015288.80293.90288.10292.6010,945,900292.60
9 Dec 2015291.40292.90287.60290.309,838,700290.30
8 Dec 2015298.40299.20288.70291.1016,762,600291.10
7 Dec 2015306.40306.40299.10299.507,883,700299.50
4 Dec 2015304.90306.30302.10303.808,022,600303.80
3 Dec 2015311.30315.70305.70305.7011,338,400305.70
2 Dec 2015313.10314.00309.10309.105,283,000309.10
1 Dec 2015308.50312.70308.50312.2015,077,700312.20
30 Nov 2015306.70307.80302.38302.4019,928,400302.40
27 Nov 2015305.40307.60304.70306.706,821,100306.70
26 Nov 2015300.00307.30299.90307.208,979,400307.20
25 Nov 2015302.70303.60299.40300.5012,353,300300.50
24 Nov 2015302.70304.00295.90302.3012,827,400302.30
23 Nov 2015307.10309.90301.30304.4013,067,300304.40
20 Nov 2015316.20317.60309.50309.507,995,600309.50
19 Nov 2015317.00320.30314.80315.208,835,500315.20
18 Nov 2015311.00316.10309.60315.808,334,700315.80
17 Nov 2015310.90313.30309.10311.009,058,600311.00
16 Nov 2015305.70309.00304.30308.408,426,200308.40
13 Nov 2015308.20313.50306.90308.308,710,500308.30
12 Nov 2015311.70312.10309.50310.009,148,100310.00
11 Nov 2015313.50314.10310.90312.005,826,800312.00
10 Nov 2015320.60320.63308.90312.3013,814,800312.30
9 Nov 2015320.00325.20319.20319.609,692,500319.60
6 Nov 2015312.70320.30309.90319.3011,392,800319.30
5 Nov 2015325.10325.30307.97312.0020,064,900312.00
4 Nov 2015323.10332.00321.30325.3012,854,700325.30
3 Nov 2015323.50323.80320.10321.507,270,100321.50
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.