RBS.L - The Royal Bank of Scotland Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Jul 2019227.10231.90227.10230.70230.709,770,525
17 Jul 2019229.70230.60227.90229.00229.0010,599,753
16 Jul 2019228.70230.50228.40229.90229.9021,410,227
15 Jul 2019229.70230.20225.90229.30229.308,780,625
12 Jul 2019229.70232.20229.60230.00230.0010,454,022
11 Jul 2019228.20230.50227.30229.70229.7013,731,711
10 Jul 2019228.70230.20227.20228.00228.0011,274,764
09 Jul 2019225.20229.60224.60228.20228.2014,103,317
08 Jul 2019224.70227.20223.80225.80225.809,268,048
05 Jul 2019225.00228.50224.80226.10226.109,562,109
04 Jul 2019223.80225.10221.40224.50224.5012,495,779
03 Jul 2019223.10225.00222.20223.60223.6010,924,493
02 Jul 2019222.60223.80221.00222.50222.509,523,627
01 Jul 2019221.40224.30221.40222.00222.0011,257,921
28 Jun 2019219.10220.10216.60219.80219.8010,867,970
27 Jun 2019219.10221.70217.90218.30218.3011,545,191
26 Jun 2019215.20218.10215.20218.10218.1016,911,379
25 Jun 2019214.80217.20213.20216.10216.1010,969,034
24 Jun 2019215.50217.30215.00215.20215.2011,018,748
21 Jun 2019217.90220.40215.20215.70215.7042,480,855
20 Jun 2019220.50221.40217.60217.70217.7011,723,730
19 Jun 2019215.10223.00214.70222.50222.5020,416,899
18 Jun 2019214.00215.10211.00215.00215.0012,882,752
17 Jun 2019212.70217.60212.50214.20214.2018,881,454
14 Jun 2019214.40214.40211.80212.40212.4010,307,783
13 Jun 2019212.40215.50211.60214.70214.7012,645,268
12 Jun 2019215.60216.00213.00213.90213.9015,603,181
11 Jun 2019215.80217.40215.20216.20216.2012,142,119
10 Jun 2019215.10216.40213.50216.10216.109,136,236
07 Jun 2019213.70216.10212.70214.50214.5010,246,809
06 Jun 2019215.00216.70212.40213.40213.4013,312,465
05 Jun 2019219.60219.70213.10214.40214.4013,425,371
04 Jun 2019211.30219.40210.90218.40218.4016,222,974
03 Jun 2019212.30213.10211.20212.20212.2013,414,074
31 May 2019214.00214.70212.40213.70213.7013,436,235
30 May 2019216.10218.50215.50217.20217.2014,128,000
29 May 2019215.00216.60213.90215.10215.1016,978,381
28 May 2019217.70219.00215.10216.60216.6023,795,416
24 May 2019218.30220.40216.60216.70216.7022,078,923
23 May 2019215.30218.90213.10217.50217.5021,143,813
22 May 2019225.10225.90216.00217.30217.3020,114,984
21 May 2019222.80226.50222.00225.50225.5015,313,123
20 May 2019227.60229.30221.60222.20222.2014,785,398
17 May 2019231.30231.60226.50227.60227.6014,300,373
16 May 2019229.20232.10227.90231.90231.905,784,550
15 May 2019229.60230.50227.80230.20230.207,922,437
14 May 2019226.70230.60226.20229.90229.9010,179,077
13 May 2019230.90231.30224.90226.30226.3012,936,795
10 May 2019232.90236.20231.60232.90232.9012,907,211
09 May 2019233.20234.20231.90232.20232.2013,387,721
08 May 2019234.00235.70232.30235.20235.2016,654,598
07 May 2019236.60237.00233.60235.00235.0031,327,958
03 May 2019236.70238.30235.70237.70237.7013,847,685
02 May 2019236.40242.10236.20236.20236.2020,401,276
01 May 2019237.80240.50237.70239.20239.2018,108,235
30 Apr 2019241.20243.80238.30239.60239.6020,777,335
29 Apr 2019240.00242.30237.00241.00241.0019,381,465
26 Apr 2019241.00243.70232.50240.00240.0042,366,837
25 Apr 2019252.80255.90247.40250.00250.0020,779,987
24 Apr 2019259.50259.60256.40256.70256.7016,939,371
23 Apr 2019264.10264.10256.80259.80259.8017,503,780
18 Apr 2019263.80263.80257.60262.40262.409,808,429
17 Apr 2019264.00266.10263.10263.30263.309,492,956
16 Apr 2019263.10263.20260.70262.50262.5028,014,988
15 Apr 2019261.90264.10261.60262.50262.5010,814,773
12 Apr 2019258.20261.90256.70260.60260.6016,274,247
11 Apr 2019254.60259.50253.50257.90257.9019,122,362
10 Apr 2019255.40255.70252.40253.20253.2012,785,188
09 Apr 2019252.90257.00252.30254.30254.3015,253,547
08 Apr 2019251.30254.00248.90252.50252.5016,637,732
05 Apr 2019254.50255.90249.30251.70251.7029,270,930
04 Apr 2019254.80255.50253.30254.10254.1021,675,992
03 Apr 2019251.70255.40250.10253.90253.9023,031,975
02 Apr 2019248.20249.30245.40248.30248.3023,510,323
01 Apr 2019248.70249.40246.00247.70247.7022,456,435
29 Mar 2019249.10250.60243.70247.00247.0028,709,541
28 Mar 2019251.10251.40247.50247.50247.5015,195,534
27 Mar 2019246.70254.10246.70251.40251.4022,882,670
26 Mar 2019249.10250.40245.90247.40247.4013,706,029
25 Mar 2019247.60250.80245.60247.90247.9013,631,938
22 Mar 2019250.40251.00246.10248.20248.2026,906,600
21 Mar 2019253.00255.20247.20248.90248.9020,368,744
21 Mar 20193.5 Dividend
20 Mar 2019270.80271.60264.40265.00261.5025,057,191
19 Mar 2019270.20272.90268.40270.40266.8313,613,739
18 Mar 2019269.00274.20268.60269.00265.4518,601,721
15 Mar 2019266.30268.80265.70268.80265.2519,267,831
14 Mar 2019262.40268.10262.40265.90262.3916,976,305
13 Mar 2019259.40262.50257.40261.20257.7512,312,013
12 Mar 2019261.00266.50258.60258.80255.3830,125,505
11 Mar 2019258.90259.00256.60257.10253.7015,127,429
08 Mar 2019257.70259.40255.90257.00253.6125,056,426
07 Mar 2019260.10264.30257.40260.50257.0629,284,935
06 Mar 2019258.90262.10253.30261.50258.0515,027,404
05 Mar 2019266.30267.60257.40259.90256.4724,444,830
04 Mar 2019264.70268.00263.80266.30262.7813,083,024
01 Mar 2019268.00268.30263.00263.30259.8215,710,580
28 Feb 2019261.60267.80260.80265.70262.1923,018,745
27 Feb 2019259.40264.70258.10263.30259.8218,481,297
26 Feb 2019257.30260.60256.80260.00256.5722,803,285
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes