Skip to search.
 FTSE 100 Down1.27%

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
230.00 Down 14.80(6.05%) 29 Apr 16:36
Historical PricesGet Historical Prices for:
Set Date Range
Eg. 1 Jan 2010
First | Previous | | Last
Prices
DateOpenHighLowcloseVolumeAdj Close*
29 Apr 2016245.00248.00229.40230.0023,420,900230.00
28 Apr 2016249.10252.70238.30244.8029,940,500244.80
27 Apr 2016251.60253.90247.90252.1010,945,300252.10
26 Apr 2016248.30253.40246.48252.4016,095,200252.40
25 Apr 2016252.30253.10247.40248.3013,631,100248.30
22 Apr 2016253.60255.70249.40251.7012,462,400251.70
21 Apr 2016250.80257.10250.70253.6024,586,800253.60
20 Apr 2016242.40250.00241.70249.5015,187,900249.50
19 Apr 2016237.30244.10237.20243.0019,290,800243.00
18 Apr 2016232.20238.20229.60237.5013,410,600237.50
15 Apr 2016232.30237.00231.20235.0018,800,900235.00
14 Apr 2016230.50233.50227.00231.6017,532,700231.60
13 Apr 2016219.30231.10218.80229.6023,921,400229.60
12 Apr 2016214.20218.60213.30216.8015,408,400216.80
11 Apr 2016212.00215.40209.10214.3013,670,300214.30
8 Apr 2016207.40212.30207.30211.5013,164,100211.50
7 Apr 2016209.00209.85204.30207.0015,424,100207.00
6 Apr 2016211.70214.10207.00209.0014,285,600209.00
5 Apr 2016214.80214.80208.20210.6017,689,100210.60
4 Apr 2016217.30219.20215.20216.1014,036,100216.10
1 Apr 2016220.60225.70216.95218.5015,859,300218.50
31 Mar 2016222.60223.80219.30222.7011,413,900222.70
30 Mar 2016222.20225.20221.70223.7011,569,100223.70
29 Mar 2016225.80227.90219.20220.7012,051,000220.70
28 Mar 2016223.60223.60223.60223.600223.60
24 Mar 2016226.20227.40222.20223.6012,193,200223.60
23 Mar 2016232.70234.30228.00228.2010,696,900228.20
22 Mar 2016234.70234.70229.70233.4013,608,900233.40
21 Mar 2016235.20238.50233.30235.5011,655,200235.50
18 Mar 2016231.40238.40230.90236.1021,567,600236.10
17 Mar 2016235.40235.90226.20230.9012,855,900230.90
16 Mar 2016234.90235.40232.60234.3020,272,700234.30
15 Mar 2016234.00235.90232.25234.6023,084,900234.60
14 Mar 2016230.40232.03228.10231.2021,040,600231.20
11 Mar 2016226.60231.61225.00229.6018,102,100229.60
10 Mar 2016230.80232.50221.50221.7037,324,200221.70
9 Mar 2016231.80234.40229.12231.4019,609,100231.40
8 Mar 2016230.10232.20227.10230.0020,850,600230.00
7 Mar 2016230.80232.70225.20230.3018,891,000230.30
4 Mar 2016230.00231.60227.70230.6022,550,500230.60
3 Mar 2016226.60231.60225.00229.0026,320,800229.00
2 Mar 2016222.50226.30221.10224.8029,508,400224.80
1 Mar 2016223.60225.00219.30220.4035,752,700220.40
29 Feb 2016221.00228.10220.85223.9025,163,200223.90
26 Feb 2016220.00229.72215.90226.6050,178,100226.60
25 Feb 2016236.50245.79234.80244.0020,516,000244.00
24 Feb 2016236.00237.80229.50232.1016,770,200232.10
23 Feb 2016243.30246.50235.70236.0018,622,600236.00
22 Feb 2016247.60250.60243.90245.2014,567,100245.20
19 Feb 2016250.50254.40242.20246.0015,973,700246.00
18 Feb 2016258.50260.90250.40251.9012,455,700251.90
17 Feb 2016249.80258.30248.20257.3011,532,600257.30
16 Feb 2016248.50252.00242.70250.0013,534,900250.00
15 Feb 2016245.40247.40243.80246.309,634,900246.30
12 Feb 2016225.40240.10225.07240.1021,698,900240.10
11 Feb 2016230.00230.51220.90223.5020,265,900223.50
10 Feb 2016226.40237.38223.60233.0022,173,100233.00
9 Feb 2016230.00234.60222.60225.6019,513,000225.60
8 Feb 2016245.00245.70229.80230.7019,464,600230.70
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
* Close price adjusted for dividends and splits.
First | Previous | | Last

Download to Spreadsheet

Currency in GBp.