RBS.L - The Royal Bank of Scotland Group plc
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 Oct 2019 | 242.00 | 244.20 | 236.60 | 240.70 | 240.70 | 20,639,763 |
| 21 Oct 2019 | 240.00 | 247.70 | 239.35 | 242.60 | 242.60 | 39,863,097 |
| 18 Oct 2019 | 233.40 | 239.60 | 231.50 | 238.30 | 238.30 | 41,877,300 |
| 17 Oct 2019 | 226.90 | 238.00 | 225.00 | 232.20 | 232.20 | 48,141,320 |
| 16 Oct 2019 | 227.00 | 232.60 | 220.30 | 229.70 | 229.70 | 35,270,619 |
| 15 Oct 2019 | 219.80 | 232.20 | 216.30 | 226.10 | 226.10 | 41,998,064 |
| 14 Oct 2019 | 215.00 | 227.95 | 198.15 | 215.20 | 215.20 | 26,701,161 |
| 11 Oct 2019 | 199.00 | 228.00 | 198.15 | 218.30 | 218.30 | 59,753,630 |
| 10 Oct 2019 | 190.10 | 196.95 | 189.80 | 195.85 | 195.85 | 21,932,584 |
| 09 Oct 2019 | 190.35 | 191.60 | 189.10 | 190.10 | 190.10 | 10,667,958 |
| 08 Oct 2019 | 196.85 | 196.85 | 188.70 | 189.30 | 189.30 | 14,229,761 |
| 07 Oct 2019 | 195.05 | 195.65 | 191.65 | 195.05 | 195.05 | 20,235,696 |
| 04 Oct 2019 | 194.00 | 195.72 | 191.70 | 195.10 | 195.10 | 9,407,272 |
| 03 Oct 2019 | 195.00 | 195.50 | 190.55 | 193.50 | 193.50 | 14,095,359 |
| 02 Oct 2019 | 201.50 | 201.50 | 194.25 | 194.75 | 194.75 | 23,992,785 |
| 01 Oct 2019 | 207.50 | 208.70 | 200.70 | 201.50 | 201.50 | 16,919,020 |
| 30 Sep 2019 | 209.60 | 210.90 | 207.60 | 207.60 | 207.60 | 10,691,494 |
| 27 Sep 2019 | 204.30 | 209.40 | 203.30 | 209.00 | 209.00 | 16,866,238 |
| 26 Sep 2019 | 204.30 | 205.30 | 201.79 | 204.90 | 204.90 | 12,856,751 |
| 25 Sep 2019 | 203.30 | 205.10 | 200.60 | 203.50 | 203.50 | 21,099,671 |
| 24 Sep 2019 | 209.40 | 212.40 | 204.95 | 205.00 | 205.00 | 21,877,646 |
| 23 Sep 2019 | 213.00 | 213.55 | 205.20 | 208.90 | 208.90 | 25,150,834 |
| 20 Sep 2019 | 210.00 | 217.40 | 210.00 | 213.50 | 213.50 | 37,906,511 |
| 19 Sep 2019 | 206.80 | 210.30 | 204.70 | 208.00 | 208.00 | 15,234,825 |
| 18 Sep 2019 | 204.60 | 204.90 | 202.80 | 204.50 | 204.50 | 6,940,909 |
| 17 Sep 2019 | 205.00 | 207.10 | 202.20 | 204.20 | 204.20 | 12,089,060 |
| 16 Sep 2019 | 207.40 | 208.50 | 205.50 | 207.30 | 207.30 | 15,554,303 |
| 13 Sep 2019 | 198.85 | 210.10 | 198.50 | 208.80 | 208.80 | 24,685,339 |
| 12 Sep 2019 | 199.60 | 200.80 | 194.65 | 197.90 | 197.90 | 16,762,380 |
| 11 Sep 2019 | 198.40 | 203.00 | 198.13 | 199.80 | 199.80 | 15,054,763 |
| 10 Sep 2019 | 192.45 | 202.45 | 191.67 | 197.75 | 197.75 | 33,001,967 |
| 09 Sep 2019 | 189.10 | 192.95 | 187.82 | 192.80 | 192.80 | 20,043,878 |
| 06 Sep 2019 | 189.75 | 190.35 | 186.65 | 188.10 | 188.10 | 28,313,353 |
| 05 Sep 2019 | 184.70 | 192.00 | 184.35 | 190.45 | 190.45 | 14,957,642 |
| 04 Sep 2019 | 181.60 | 187.75 | 181.60 | 184.05 | 184.05 | 35,952,102 |
| 03 Sep 2019 | 185.80 | 186.49 | 181.45 | 183.95 | 183.95 | 10,646,395 |
| 02 Sep 2019 | 184.65 | 188.30 | 184.10 | 186.25 | 186.25 | 10,760,705 |
| 30 Aug 2019 | 184.00 | 186.80 | 182.55 | 185.45 | 185.45 | 18,989,735 |
| 29 Aug 2019 | 181.50 | 185.35 | 180.75 | 183.45 | 183.45 | 10,202,661 |
| 28 Aug 2019 | 184.75 | 184.75 | 180.55 | 182.60 | 182.60 | 13,661,890 |
| 27 Aug 2019 | 182.80 | 185.70 | 181.60 | 184.15 | 184.15 | 22,847,904 |
| 23 Aug 2019 | 184.80 | 187.25 | 182.95 | 182.95 | 182.95 | 14,750,626 |
| 22 Aug 2019 | 181.10 | 184.30 | 180.30 | 183.50 | 183.50 | 13,487,798 |
| 21 Aug 2019 | 184.75 | 184.95 | 181.90 | 181.90 | 181.90 | 26,002,892 |
| 20 Aug 2019 | 184.95 | 185.90 | 183.30 | 184.50 | 184.50 | 21,815,789 |
| 19 Aug 2019 | 183.35 | 186.25 | 182.50 | 184.65 | 184.65 | 15,990,647 |
| 16 Aug 2019 | 177.75 | 182.40 | 177.75 | 182.15 | 182.15 | 24,630,140 |
| 15 Aug 2019 | 186.00 | 186.00 | 176.55 | 177.65 | 177.65 | 28,727,238 |
| 15 Aug 2019 | 2 Dividend | |||||
| 14 Aug 2019 | 201.90 | 203.40 | 197.95 | 198.45 | 196.45 | 27,725,300 |
| 13 Aug 2019 | 199.85 | 203.70 | 199.00 | 202.80 | 200.76 | 17,515,106 |
| 12 Aug 2019 | 205.90 | 206.50 | 200.20 | 201.00 | 198.97 | 13,980,486 |
| 09 Aug 2019 | 204.90 | 207.90 | 203.80 | 204.60 | 202.54 | 20,928,350 |
| 08 Aug 2019 | 206.30 | 207.50 | 203.50 | 207.50 | 205.41 | 19,198,699 |
| 07 Aug 2019 | 201.90 | 204.80 | 199.80 | 204.40 | 202.34 | 18,457,959 |
| 06 Aug 2019 | 197.80 | 201.80 | 196.89 | 200.80 | 198.78 | 33,850,095 |
| 05 Aug 2019 | 201.00 | 203.60 | 197.20 | 197.45 | 195.46 | 20,192,567 |
| 02 Aug 2019 | 208.10 | 211.23 | 201.20 | 202.90 | 200.86 | 43,667,063 |
| 01 Aug 2019 | 217.10 | 221.50 | 215.50 | 217.10 | 214.91 | 13,494,347 |
| 31 Jul 2019 | 219.10 | 221.57 | 211.50 | 217.00 | 214.81 | 27,839,011 |
| 30 Jul 2019 | 229.40 | 229.70 | 219.90 | 220.30 | 218.08 | 28,896,024 |
| 29 Jul 2019 | 227.70 | 231.15 | 227.10 | 229.50 | 227.19 | 12,813,212 |
| 26 Jul 2019 | 228.40 | 229.20 | 227.10 | 227.90 | 225.60 | 7,213,110 |
| 25 Jul 2019 | 229.50 | 230.40 | 226.00 | 228.10 | 225.80 | 11,429,497 |
| 24 Jul 2019 | 229.30 | 229.60 | 226.90 | 228.20 | 225.90 | 9,732,691 |
| 23 Jul 2019 | 226.20 | 229.60 | 225.80 | 228.60 | 226.30 | 14,758,035 |
| 22 Jul 2019 | 228.20 | 231.10 | 225.80 | 228.50 | 226.20 | 10,911,949 |
| 19 Jul 2019 | 231.90 | 232.10 | 227.00 | 228.10 | 225.80 | 12,787,522 |
| 18 Jul 2019 | 227.10 | 231.90 | 227.10 | 230.70 | 228.37 | 9,770,525 |
| 17 Jul 2019 | 229.70 | 230.60 | 227.90 | 229.00 | 226.69 | 10,599,753 |
| 16 Jul 2019 | 228.70 | 230.50 | 228.40 | 229.90 | 227.58 | 21,410,227 |
| 15 Jul 2019 | 229.70 | 230.20 | 225.90 | 229.30 | 226.99 | 8,780,625 |
| 12 Jul 2019 | 229.70 | 232.20 | 229.60 | 230.00 | 227.68 | 10,454,022 |
| 11 Jul 2019 | 228.20 | 230.50 | 227.30 | 229.70 | 227.39 | 13,731,711 |
| 10 Jul 2019 | 228.70 | 230.20 | 227.20 | 228.00 | 225.70 | 11,274,764 |
| 09 Jul 2019 | 225.20 | 229.60 | 224.60 | 228.20 | 225.90 | 14,103,317 |
| 08 Jul 2019 | 224.70 | 227.20 | 223.80 | 225.80 | 223.52 | 9,268,048 |
| 05 Jul 2019 | 225.00 | 228.50 | 224.80 | 226.10 | 223.82 | 9,562,109 |
| 04 Jul 2019 | 223.80 | 225.10 | 221.40 | 224.50 | 222.24 | 12,495,779 |
| 03 Jul 2019 | 223.10 | 225.00 | 222.20 | 223.60 | 221.35 | 10,924,493 |
| 02 Jul 2019 | 222.60 | 223.80 | 221.00 | 222.50 | 220.26 | 9,523,627 |
| 01 Jul 2019 | 221.40 | 224.30 | 221.40 | 222.00 | 219.76 | 11,257,921 |
| 28 Jun 2019 | 219.10 | 220.10 | 216.60 | 219.80 | 217.58 | 10,867,970 |
| 27 Jun 2019 | 219.10 | 221.70 | 217.90 | 218.30 | 216.10 | 11,545,191 |
| 26 Jun 2019 | 215.20 | 218.10 | 215.20 | 218.10 | 215.90 | 16,911,379 |
| 25 Jun 2019 | 214.80 | 217.20 | 213.20 | 216.10 | 213.92 | 10,969,034 |
| 24 Jun 2019 | 215.50 | 217.30 | 215.00 | 215.20 | 213.03 | 11,018,748 |
| 21 Jun 2019 | 217.90 | 220.40 | 215.20 | 215.70 | 213.53 | 42,480,855 |
| 20 Jun 2019 | 220.50 | 221.40 | 217.60 | 217.70 | 215.51 | 11,723,730 |
| 19 Jun 2019 | 215.10 | 223.00 | 214.70 | 222.50 | 220.26 | 20,416,899 |
| 18 Jun 2019 | 214.00 | 215.10 | 211.00 | 215.00 | 212.83 | 12,882,752 |
| 17 Jun 2019 | 212.70 | 217.60 | 212.50 | 214.20 | 212.04 | 18,881,454 |
| 14 Jun 2019 | 214.40 | 214.40 | 211.80 | 212.40 | 210.26 | 10,307,783 |
| 13 Jun 2019 | 212.40 | 215.50 | 211.60 | 214.70 | 212.54 | 12,645,268 |
| 12 Jun 2019 | 215.60 | 216.00 | 213.00 | 213.90 | 211.74 | 15,603,181 |
| 11 Jun 2019 | 215.80 | 217.40 | 215.20 | 216.20 | 214.02 | 12,142,119 |
| 10 Jun 2019 | 215.10 | 216.40 | 213.50 | 216.10 | 213.92 | 9,136,236 |
| 07 Jun 2019 | 213.70 | 216.10 | 212.70 | 214.50 | 212.34 | 10,246,809 |
| 06 Jun 2019 | 215.00 | 216.70 | 212.40 | 213.40 | 211.25 | 13,312,465 |
| 05 Jun 2019 | 219.60 | 219.70 | 213.10 | 214.40 | 212.24 | 13,425,371 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...