RBS.L - The Royal Bank of Scotland Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 Nov 2017272.30275.10272.10274.40274.407,529,274
16 Nov 2017275.90276.00272.60274.00274.009,235,318
15 Nov 2017274.10275.10271.50274.90274.908,997,461
14 Nov 2017275.20277.10273.40274.90274.907,020,785
13 Nov 2017275.50276.19272.66274.70274.708,300,471
10 Nov 2017273.70275.90273.40275.30275.307,655,404
09 Nov 2017275.00277.50272.50273.70273.7010,064,598
08 Nov 2017275.30276.00273.40275.80275.809,689,133
07 Nov 2017278.70280.20275.80276.40276.4010,436,227
06 Nov 2017278.30278.30275.50277.40277.407,896,180
03 Nov 2017281.80281.80277.30278.60278.6011,630,052
02 Nov 2017283.60284.40278.00281.80281.8017,938,410
01 Nov 2017283.50285.00282.40284.50284.5011,668,072
31 Oct 2017283.00284.70282.00282.50282.5010,494,288
30 Oct 2017285.60288.80283.60284.20284.2013,158,215
27 Oct 2017286.60290.50280.23285.80285.8035,212,139
26 Oct 2017279.80281.11277.30281.00281.0022,272,051
25 Oct 2017280.80282.60279.00280.10280.1013,890,367
24 Oct 2017278.90281.70277.80281.00281.0011,137,160
23 Oct 2017282.10282.20278.00279.50279.5011,451,429
20 Oct 2017281.60286.20280.85282.30282.3015,378,822
19 Oct 2017277.90281.30276.60280.10280.1024,270,356
18 Oct 2017274.00280.00272.30279.20279.2010,511,873
17 Oct 2017273.50277.20273.10273.40273.408,859,806
16 Oct 2017276.60276.60272.44274.10274.107,743,130
13 Oct 2017273.60275.80271.50275.20275.2010,245,230
12 Oct 2017274.60277.20274.00274.20274.2011,453,146
11 Oct 2017277.70279.00273.40275.40275.4016,849,782
10 Oct 2017276.20278.60274.10277.50277.5014,939,918
09 Oct 2017271.50273.70270.70272.20272.208,308,026
06 Oct 2017275.60276.10271.20272.60272.608,925,913
05 Oct 2017273.60276.10271.77274.20274.2011,985,999
04 Oct 2017271.40274.20270.30271.30271.3010,947,479
03 Oct 2017268.50271.80267.90271.50271.507,363,064
02 Oct 2017267.70269.50266.50268.10268.1015,253,747
29 Sep 2017267.70270.20264.70268.30268.3011,534,181
28 Sep 2017266.00271.10261.10266.40266.4018,279,918
27 Sep 2017265.70271.80264.30270.80270.8019,204,041
26 Sep 2017260.20262.60259.80261.80261.807,838,664
25 Sep 2017260.00262.70259.80261.40261.4011,215,623
22 Sep 2017261.90262.70259.70262.30262.3010,769,559
21 Sep 2017257.00262.60255.37260.50260.5016,353,837
20 Sep 2017254.00256.40253.20256.30256.309,515,232
19 Sep 2017252.50256.30252.25255.50255.5013,835,821
18 Sep 2017253.50253.80251.40252.90252.9014,544,472
15 Sep 2017252.40252.80249.56251.70251.7022,079,632
14 Sep 2017249.00255.13246.60253.30253.3021,606,538
13 Sep 2017248.50252.00248.50249.60249.6011,788,811
12 Sep 2017245.20250.10243.10249.70249.7011,500,140
11 Sep 2017245.60246.40241.87243.80243.8010,440,797
08 Sep 2017241.60244.80239.60244.40244.408,937,177
07 Sep 2017244.50245.92240.70241.20241.2016,129,760
06 Sep 2017247.50248.62244.20244.60244.608,332,556
05 Sep 2017249.90250.60247.80248.40248.407,580,616
04 Sep 2017252.70252.70249.00250.00250.005,818,669
01 Sep 2017253.20253.53250.80252.80252.805,410,566
31 Aug 2017249.60251.90248.60251.90251.9010,934,345
30 Aug 2017252.60253.10248.50248.50248.5011,228,400
29 Aug 2017255.80255.80249.80250.80250.808,011,777
25 Aug 2017256.10257.50255.60255.80255.806,489,218
24 Aug 2017256.40257.73253.80255.90255.907,846,223
23 Aug 2017254.60256.80253.30256.00256.009,719,918
22 Aug 2017256.30257.20253.00254.00254.007,162,631
21 Aug 2017256.20256.70253.60255.20255.207,922,927
18 Aug 2017256.90257.60253.10257.50257.509,915,172
17 Aug 2017262.80263.00255.80258.10258.1011,029,383
16 Aug 2017264.10266.50262.50263.90263.9010,269,663
15 Aug 2017261.60265.60258.90263.10263.108,476,514
14 Aug 2017258.10262.45257.30259.60259.6011,307,939
11 Aug 2017258.10258.50253.36257.10257.1014,332,387
10 Aug 2017258.60263.50257.30258.20258.2011,102,957
09 Aug 2017264.00264.10258.10259.10259.1010,536,380
08 Aug 2017261.10264.80261.00264.60264.609,828,386
07 Aug 2017260.90264.50259.10261.50261.5012,749,289
04 Aug 2017260.00269.00259.30261.20261.2031,201,762
03 Aug 2017247.00258.10247.00256.20256.2018,309,912
02 Aug 2017251.20252.40248.50250.90250.907,093,765
01 Aug 2017250.00253.40248.68250.60250.608,393,173
31 Jul 2017246.60249.50245.30248.60248.609,824,269
28 Jul 2017249.40252.50246.78246.80246.809,250,065
27 Jul 2017250.30252.90249.50251.30251.308,364,135
26 Jul 2017250.40253.70249.40252.30252.308,313,273
25 Jul 2017247.00252.40246.00251.20251.209,751,818
24 Jul 2017246.00247.60243.50245.90245.909,518,830
21 Jul 2017248.80249.10245.50246.60246.6012,218,704
20 Jul 2017250.30262.30248.60249.20249.2014,319,360
19 Jul 2017251.60251.60248.40249.80249.8012,073,978
18 Jul 2017252.70254.40249.60250.90250.906,340,363
17 Jul 2017252.20253.90250.00253.40253.405,636,604
14 Jul 2017256.80257.70251.40252.40252.4010,308,216
13 Jul 2017252.20257.60251.60256.80256.8011,904,672
12 Jul 2017257.60265.50250.90251.50251.5023,118,609
11 Jul 2017257.30257.70254.15256.50256.507,669,945
10 Jul 2017260.00260.00255.40256.40256.407,500,247
07 Jul 2017259.70261.00257.70258.70258.707,633,849
06 Jul 2017257.20261.30252.92259.90259.9015,007,596
05 Jul 2017255.90257.40254.33255.70255.7010,289,629
04 Jul 2017253.60258.70253.60255.80255.808,895,902
03 Jul 2017248.20256.10247.60255.50255.5012,106,341
30 Jun 2017252.30253.00246.70247.20247.201,165,662
*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