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 |
|---|---|---|---|---|---|---|
| 13 Dec 2019 | 255.00 | 265.00 | 251.30 | 251.80 | 251.80 | 92,638,062 |
| 12 Dec 2019 | 229.30 | 233.90 | 228.40 | 232.30 | 232.30 | 16,028,797 |
| 11 Dec 2019 | 228.00 | 229.70 | 226.90 | 227.90 | 227.90 | 14,656,812 |
| 10 Dec 2019 | 230.60 | 230.60 | 224.80 | 229.30 | 229.30 | 18,516,011 |
| 09 Dec 2019 | 228.90 | 232.90 | 227.70 | 230.00 | 230.00 | 11,955,120 |
| 06 Dec 2019 | 226.50 | 229.00 | 223.70 | 228.00 | 228.00 | 25,497,863 |
| 05 Dec 2019 | 221.20 | 228.00 | 221.20 | 225.10 | 225.10 | 17,569,164 |
| 04 Dec 2019 | 217.80 | 222.50 | 217.30 | 222.50 | 222.50 | 26,389,701 |
| 03 Dec 2019 | 220.90 | 223.40 | 215.70 | 218.00 | 218.00 | 24,948,100 |
| 02 Dec 2019 | 226.10 | 227.40 | 221.10 | 222.00 | 222.00 | 18,896,240 |
| 29 Nov 2019 | 232.00 | 232.30 | 225.70 | 226.20 | 226.20 | 12,670,741 |
| 28 Nov 2019 | 232.00 | 233.90 | 230.50 | 232.10 | 232.10 | 8,021,368 |
| 27 Nov 2019 | 231.00 | 231.90 | 229.20 | 231.20 | 231.20 | 12,948,419 |
| 26 Nov 2019 | 230.60 | 231.20 | 227.80 | 230.80 | 230.80 | 24,446,112 |
| 25 Nov 2019 | 224.80 | 230.50 | 224.20 | 229.50 | 229.50 | 15,926,332 |
| 22 Nov 2019 | 222.00 | 224.90 | 220.70 | 224.90 | 224.90 | 8,190,278 |
| 21 Nov 2019 | 221.10 | 222.80 | 219.30 | 220.80 | 220.80 | 9,797,442 |
| 20 Nov 2019 | 221.10 | 222.90 | 219.60 | 222.60 | 222.60 | 34,639,039 |
| 19 Nov 2019 | 225.90 | 226.90 | 2.23 | 222.70 | 222.70 | 20,506,407 |
| 18 Nov 2019 | 226.30 | 230.29 | 223.00 | 224.90 | 224.90 | 10,714,356 |
| 15 Nov 2019 | 223.90 | 227.30 | 219.60 | 224.70 | 224.70 | 16,887,189 |
| 14 Nov 2019 | 221.20 | 225.53 | 219.30 | 221.30 | 221.30 | 16,013,481 |
| 13 Nov 2019 | 220.00 | 222.40 | 217.79 | 222.30 | 222.30 | 27,121,476 |
| 12 Nov 2019 | 221.60 | 223.30 | 217.80 | 222.30 | 222.30 | 12,523,463 |
| 11 Nov 2019 | 212.00 | 223.40 | 210.00 | 221.60 | 221.60 | 25,481,563 |
| 08 Nov 2019 | 215.40 | 215.90 | 211.65 | 213.00 | 213.00 | 13,094,209 |
| 07 Nov 2019 | 216.40 | 218.10 | 215.10 | 215.70 | 215.70 | 15,175,407 |
| 06 Nov 2019 | 218.40 | 218.90 | 212.20 | 216.10 | 216.10 | 17,124,027 |
| 05 Nov 2019 | 218.50 | 218.80 | 214.79 | 216.50 | 216.50 | 14,081,235 |
| 04 Nov 2019 | 216.90 | 218.55 | 215.60 | 216.70 | 216.70 | 12,525,948 |
| 01 Nov 2019 | 213.00 | 215.60 | 211.80 | 214.70 | 214.70 | 18,495,283 |
| 31 Oct 2019 | 213.60 | 215.86 | 210.30 | 212.70 | 212.70 | 30,727,466 |
| 30 Oct 2019 | 219.40 | 221.09 | 211.70 | 213.70 | 213.70 | 20,189,488 |
| 29 Oct 2019 | 223.00 | 223.30 | 218.05 | 219.20 | 219.20 | 23,261,779 |
| 28 Oct 2019 | 227.00 | 229.87 | 221.70 | 223.60 | 223.60 | 15,102,601 |
| 25 Oct 2019 | 224.10 | 229.87 | 222.50 | 225.80 | 225.80 | 20,112,989 |
| 24 Oct 2019 | 226.00 | 230.70 | 225.00 | 225.90 | 225.90 | 33,194,393 |
| 23 Oct 2019 | 234.60 | 241.18 | 233.10 | 233.70 | 233.70 | 28,772,129 |
| 22 Oct 2019 | 242.00 | 244.20 | 236.60 | 240.70 | 240.70 | 21,266,713 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...