UK Markets closed

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


LSE - LSE Delayed price. Currency in GBp
Add to watchlist
245.60-1.20 (-0.49%)
At close: 4:35PM BST
DateOpenHighLowCloseAdj close*Volume
23 Jun 2017246.50247.30244.30245.60245.602,918,496
22 Jun 2017246.80247.70244.70246.80246.80956,751
21 Jun 2017248.30248.45245.40246.80246.80509,859
20 Jun 2017251.00252.63248.20248.30248.30599,695
19 Jun 2017251.00253.95250.10250.10250.105,913,799
16 Jun 2017253.00254.94248.40249.70249.7019,496,198
15 Jun 2017249.80255.75247.70251.50251.5013,856,859
14 Jun 2017252.30253.32249.80249.90249.909,037,338
13 Jun 2017252.00258.00251.10252.20252.2012,036,881
12 Jun 2017248.60252.50247.40250.10250.1011,793,486
09 Jun 2017255.00255.09246.00250.90250.9030,508,956
08 Jun 2017254.00258.20253.20257.20257.2013,593,828
07 Jun 2017252.00258.70252.00255.10255.1011,725,612
06 Jun 2017258.90259.07251.60251.70251.7012,656,004
05 Jun 2017259.00260.70258.50259.70259.706,017,604
02 Jun 2017262.20264.10257.39258.40258.408,592,772
01 Jun 2017260.50261.10255.20258.90258.9012,144,306
31 May 2017261.70265.40259.50260.00260.0013,020,888
30 May 2017261.60262.80258.60260.60260.608,932,387
26 May 2017266.20266.20258.86261.60261.609,964,393
25 May 2017268.10268.70264.90266.00266.007,659,037
24 May 2017265.40271.00264.72267.40267.4011,134,857
23 May 2017261.20267.90260.24264.90264.9010,489,426
22 May 2017262.80264.70260.50261.60261.606,132,827
19 May 2017263.50267.60262.20262.90262.909,329,709
18 May 2017258.10264.30257.90263.40263.4017,461,759
17 May 2017261.70264.50257.60258.60258.609,816,713
16 May 2017261.60265.20260.90263.20263.207,445,834
15 May 2017260.30262.50259.46262.00262.007,096,090
12 May 2017260.10261.48257.70258.70258.707,525,460
11 May 2017263.00264.80258.20260.80260.8021,547,429
10 May 2017262.60263.90261.50263.10263.1013,245,893
09 May 2017266.50267.60263.30263.30263.309,341,198
08 May 2017269.10269.60264.70266.60266.6011,934,496
05 May 2017267.70269.50264.07269.00269.0011,342,465
04 May 2017267.10267.30263.20267.00267.0016,651,026
03 May 2017263.90265.50263.30264.90264.9011,185,347
02 May 2017264.00267.50261.10264.60264.6016,746,577
28 Apr 2017260.00267.70254.65265.40265.4039,451,525
27 Apr 2017255.10257.91251.70253.40253.4015,721,086
26 Apr 2017253.90253.90249.65252.70252.7013,445,715
25 Apr 2017249.80256.70248.90253.40253.4018,510,904
24 Apr 2017249.00250.50244.30249.30249.3019,006,585
21 Apr 2017240.00241.70237.70239.80239.8013,242,139
20 Apr 2017234.50242.20232.80239.50239.5020,755,971
19 Apr 2017226.50235.70226.10235.70235.7019,165,135
18 Apr 2017228.40228.40221.80224.70224.7016,018,898
13 Apr 2017230.00231.73226.30228.40228.4013,830,778
12 Apr 2017235.60237.20230.50231.40231.4015,940,350
11 Apr 2017237.00239.40234.10234.50234.508,716,436
10 Apr 2017237.80239.50235.60239.00239.007,902,892
07 Apr 2017235.90238.80234.20238.30238.309,041,864
06 Apr 2017236.20238.40234.00237.70237.7010,246,449
05 Apr 2017235.90241.30235.20239.50239.5011,982,855
04 Apr 2017239.40241.00234.70236.40236.4012,251,194
03 Apr 2017242.40243.70238.20239.90239.9011,824,508
31 Mar 2017241.10243.30239.90242.10242.1011,237,532
30 Mar 2017241.30243.01237.90242.40242.408,764,478
29 Mar 2017242.90245.90240.60241.40241.4014,061,134
28 Mar 2017239.60242.90237.50242.20242.2012,524,611
27 Mar 2017237.10239.10234.50238.80238.8012,070,867
24 Mar 2017241.50241.50237.40239.00239.0013,013,780
23 Mar 2017236.30240.50234.20240.00240.0017,143,029
22 Mar 2017235.90236.81231.50235.00235.0014,190,904
21 Mar 2017241.00243.60236.40238.20238.2013,024,673
20 Mar 2017242.70244.50238.80239.90239.908,753,196
17 Mar 2017242.40246.90242.07243.90243.9024,687,770
16 Mar 2017239.30240.70233.67240.60240.6016,179,632
15 Mar 2017235.30238.23234.35237.00237.0011,486,434
14 Mar 2017241.40241.90231.30235.20235.2018,347,520
13 Mar 2017245.60245.60240.30241.30241.3013,102,576
10 Mar 2017244.20246.74242.00245.00245.0010,684,583
09 Mar 2017240.00243.60237.60242.50242.5019,332,530
08 Mar 2017239.70242.30238.20240.40240.4019,180,405
07 Mar 2017242.30242.30237.60238.90238.9011,806,957
06 Mar 2017245.30246.52240.30240.60240.6010,563,564
03 Mar 2017244.00247.30241.70247.00247.0016,092,827
02 Mar 2017250.00250.20241.95245.00245.0019,689,576
01 Mar 2017239.80245.65238.70243.90243.9019,175,764
28 Feb 2017232.90239.40232.90237.80237.8018,374,597
27 Feb 2017238.30241.00232.80233.40233.4018,304,773
24 Feb 2017245.00248.00235.00238.20238.2028,661,215
23 Feb 2017250.80253.80248.20249.40249.4023,434,578
22 Feb 2017252.90256.24248.40251.50251.5030,725,415
21 Feb 2017258.00259.20251.80251.80251.8030,349,418
20 Feb 2017254.60260.90251.90258.90258.9042,916,220
17 Feb 2017242.90243.90237.80242.40242.4013,392,153
16 Feb 2017244.70247.30241.83243.50243.5014,351,666
15 Feb 2017242.00246.90240.60246.00246.0018,534,915
14 Feb 2017234.40241.20233.10241.00241.0018,214,469
13 Feb 2017228.80235.50228.60234.60234.6014,619,761
10 Feb 2017234.90234.90228.60228.90228.9012,185,303
09 Feb 2017227.60233.20226.38233.10233.1013,710,903
08 Feb 2017227.20231.70223.80227.40227.4023,692,502
07 Feb 2017223.80227.90220.78225.40225.4013,421,305
06 Feb 2017229.10229.60223.50223.90223.9014,820,490
03 Feb 2017224.00229.70220.70228.50228.5014,854,860
02 Feb 2017224.80224.80220.60222.50222.5012,300,030
01 Feb 2017223.40225.50222.00224.20224.2013,561,802
31 Jan 2017225.00228.10221.60221.80221.8015,660,523
*Close price adjusted for dividends and splits.
Loading more data...