Skip to search.
 FTSE 100 Up0.26%

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
355.10 Up 0.10(0.03%) 22 May 16:35
Add to Portfolio
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
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
1 May 2015336.50344.50333.10339.808,482,700339.80
30 Apr 2015346.00346.30332.50338.5024,908,100338.50
29 Apr 2015356.60358.60345.76349.5012,748,900349.50
28 Apr 2015354.80355.20351.00355.205,860,300355.20
27 Apr 2015355.30357.15348.70355.907,902,300355.90
24 Apr 2015351.80356.40351.60353.909,816,600353.90
23 Apr 2015350.00351.30344.68351.007,401,700351.00
22 Apr 2015355.40355.50346.65349.409,514,600349.40
21 Apr 2015354.40357.10351.60354.208,350,700354.20
20 Apr 2015350.00354.94349.00351.8011,406,100351.80
17 Apr 2015354.70357.30349.00349.2010,580,700349.20
16 Apr 2015357.70360.80354.50354.5010,631,200354.50
15 Apr 2015353.20357.40352.37355.706,616,300355.70
14 Apr 2015352.50358.51352.00353.7013,088,700353.70
13 Apr 2015348.60354.20347.30353.207,866,700353.20
10 Apr 2015348.30350.10345.60348.908,433,600348.90
9 Apr 2015350.50351.80346.10347.809,074,700347.80
8 Apr 2015354.40354.40348.50348.7012,020,800348.70
7 Apr 2015353.10354.60350.25353.0011,629,400353.00
6 Apr 2015349.60349.60349.60349.600349.60
3 Apr 2015349.60349.60349.60349.600349.60
2 Apr 2015345.30350.30345.10349.608,928,200349.60
1 Apr 2015339.90348.60339.90345.4012,603,500345.40
31 Mar 2015345.90347.70340.00340.0011,353,600340.00
30 Mar 2015345.50349.01342.40347.109,268,500347.10
27 Mar 2015340.50350.80340.50343.1013,645,100343.10
26 Mar 2015351.40352.90345.40350.3010,953,500350.30
25 Mar 2015353.40356.00351.40352.309,093,400352.30
24 Mar 2015355.30355.60351.19352.009,181,300352.00
23 Mar 2015356.50359.30353.80354.1011,431,200354.10
20 Mar 2015348.50357.00331.87356.3013,301,300356.30
19 Mar 2015352.60354.00348.50348.5012,405,300348.50
18 Mar 2015350.10354.20348.30351.7015,007,100351.70
17 Mar 2015351.00352.00333.25350.7012,759,900350.70
16 Mar 2015356.60358.70350.30351.5017,021,900351.50
13 Mar 2015362.90364.10353.80356.2016,153,100356.20
12 Mar 2015361.10366.80359.60360.2017,360,900360.20
11 Mar 2015359.30362.20357.60360.1016,111,200360.10
10 Mar 2015366.80370.03359.60359.8018,573,900359.80
9 Mar 2015373.50376.90366.20367.8018,678,600367.80
6 Mar 2015378.20380.70375.20376.1017,667,600376.10
5 Mar 2015373.40379.30371.40379.3011,369,000379.30
4 Mar 2015369.70374.90368.35373.209,404,400373.20
3 Mar 2015378.00379.90369.16370.1011,794,700370.10
2 Mar 2015367.90378.80365.30378.3016,457,800378.30
27 Feb 2015384.50388.30366.30367.2032,914,900367.20
26 Feb 2015409.10414.00375.20386.6032,460,800386.60
25 Feb 2015397.40405.30397.40403.3012,171,200403.30
24 Feb 2015400.00405.40396.50403.9011,408,700403.90
23 Feb 2015400.00403.00396.80398.808,557,000398.80
20 Feb 2015394.00399.70393.12397.5010,594,000397.50
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.