Skip to search.
 FTSE 100 Up0.35%

More On RBS.L

Quotes

Derivatives

  • Warrants
  • Investment Products

Charts

News & Info

Company

Analyst Coverage

Ownership

Financials


The Royal Bank of Scotland Group plc (RBS.L)

-LSE
220.70 Up 3.50(1.61%) 14:08
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
7 Dec 2016211.90218.90208.70217.2023,350,200217.20
6 Dec 2016197.50209.70197.30209.1022,781,100209.10
5 Dec 2016193.90199.70191.00197.8018,556,000197.80
2 Dec 2016198.40200.00193.20193.4014,817,300193.40
1 Dec 2016192.10199.70191.70199.7017,022,800199.70
30 Nov 2016192.30195.06187.10194.3027,651,500194.30
29 Nov 2016193.10197.00191.40197.0014,894,000197.00
28 Nov 2016201.50202.68195.00196.2016,435,700196.20
25 Nov 2016203.20205.00200.80201.508,569,900201.50
24 Nov 2016206.50206.50201.70203.208,403,800203.20
23 Nov 2016206.70209.00201.30205.0016,574,100205.00
22 Nov 2016205.70211.90205.20207.8022,661,900207.80
21 Nov 2016205.40206.25202.75203.6012,941,900203.60
18 Nov 2016205.10207.21202.20205.1032,822,600205.10
17 Nov 2016205.40208.00200.90208.0015,171,400208.00
16 Nov 2016210.00213.00206.70208.4024,656,000208.40
15 Nov 2016211.00213.40206.80212.5028,098,600212.50
14 Nov 2016204.40211.80203.30210.4024,067,900210.40
11 Nov 2016205.00205.80198.90201.6021,254,500201.60
10 Nov 2016193.30206.00193.30202.7040,741,100202.70
9 Nov 2016181.00192.70180.00192.3023,382,000192.30
8 Nov 2016185.70187.90182.60187.3026,413,700187.30
7 Nov 2016188.40189.60184.70186.5019,712,600186.50
4 Nov 2016193.70195.37184.43185.0022,332,100185.00
3 Nov 2016182.40197.04180.90193.9037,577,300193.90
2 Nov 2016185.90185.92181.00182.7019,077,800182.70
1 Nov 2016190.60190.70185.80186.6013,504,500186.60
31 Oct 2016192.80193.90188.44189.1020,892,000189.10
28 Oct 2016203.20208.00191.60194.0038,749,300194.00
27 Oct 2016192.10197.39188.80196.4020,282,900196.40
26 Oct 2016191.30194.30189.30193.7016,501,100193.70
25 Oct 2016187.80193.20181.70192.3025,900,600192.30
24 Oct 2016188.10190.30186.21188.0015,316,900188.00
21 Oct 2016186.50190.50185.25190.0022,386,000190.00
20 Oct 2016181.30186.70180.20186.3023,578,200186.30
19 Oct 2016178.20181.40176.10180.0011,482,500180.00
18 Oct 2016171.20177.93171.20177.6019,727,800177.60
17 Oct 2016171.30173.00169.80170.4016,499,900170.40
14 Oct 2016172.00175.70171.10172.8018,433,400172.80
13 Oct 2016175.10176.90169.40170.4022,447,600170.40
12 Oct 2016181.50182.20176.60176.9015,797,400176.90
11 Oct 2016177.40183.70176.50181.0022,356,900181.00
10 Oct 2016181.10181.70176.40178.6017,910,300178.60
7 Oct 2016185.50186.50177.50181.9027,456,600181.90
6 Oct 2016185.30189.20184.90185.5021,797,000185.50
5 Oct 2016180.60184.10176.90183.8017,399,700183.80
4 Oct 2016179.00184.30178.10182.4024,806,200182.40
3 Oct 2016178.40179.70171.55179.3017,850,500179.30
30 Sep 2016173.80179.20168.20178.8032,638,300178.80
29 Sep 2016179.40179.52176.20177.1012,041,400177.10
28 Sep 2016175.20178.00173.00176.4016,689,700176.40
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.