Mail

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
28 May 2020	122.55	123.66	116.45	119.65	119.65	17,087,594
27 May 2020	114.35	124.70	113.66	120.15	120.15	103,212,229
26 May 2020	107.90	113.00	106.19	112.55	112.55	36,618,203
22 May 2020	102.45	107.10	100.90	104.15	104.15	27,292,133
21 May 2020	105.55	107.15	103.20	103.20	103.20	35,276,231
20 May 2020	104.55	106.75	102.25	106.75	106.75	29,218,612
19 May 2020	109.45	110.20	103.65	106.65	106.65	35,042,244
18 May 2020	106.10	108.05	103.75	107.00	107.00	22,943,847
15 May 2020	105.50	107.65	102.45	104.40	104.40	18,961,830
14 May 2020	104.70	106.35	100.34	105.20	105.20	25,337,786
13 May 2020	108.70	110.00	105.93	106.00	106.00	23,764,866
12 May 2020	110.60	118.90	109.85	110.10	110.10	16,251,749
11 May 2020	115.45	117.24	109.20	110.45	110.45	23,412,716
07 May 2020	107.90	114.40	106.65	114.10	114.10	27,026,727
06 May 2020	112.15	112.90	107.40	108.20	108.20	45,580,679
05 May 2020	112.50	114.45	110.35	112.75	112.75	26,670,461
04 May 2020	111.00	116.40	109.65	110.15	110.15	33,847,709
01 May 2020	111.40	117.44	111.30	113.25	113.25	26,915,735
30 Apr 2020	121.55	122.76	109.40	110.55	110.55	54,808,145
29 Apr 2020	116.05	120.49	114.10	120.45	120.45	39,137,101
28 Apr 2020	107.10	117.20	105.55	115.05	115.05	38,581,905
27 Apr 2020	108.25	108.65	104.30	107.50	107.50	22,654,143
24 Apr 2020	106.35	106.90	103.85	104.60	104.60	19,949,004
23 Apr 2020	104.95	107.00	103.55	106.45	106.45	19,678,442
22 Apr 2020	104.25	107.03	102.85	104.70	104.70	34,453,238
21 Apr 2020	105.00	107.45	102.80	102.80	102.80	30,631,471
20 Apr 2020	108.00	109.50	104.10	105.95	105.95	18,032,295
17 Apr 2020	108.15	110.26	105.05	106.20	106.20	37,534,737
16 Apr 2020	105.40	108.51	102.08	103.75	103.75	25,160,504
15 Apr 2020	114.40	116.75	104.30	104.30	104.30	36,870,153
14 Apr 2020	124.30	124.55	114.95	114.95	114.95	28,645,837
09 Apr 2020	117.70	122.50	116.40	122.50	122.50	29,344,707
08 Apr 2020	112.20	115.30	108.25	115.30	115.30	24,364,853
07 Apr 2020	110.25	120.20	109.50	115.55	115.55	47,263,767
06 Apr 2020	105.20	108.00	103.76	107.05	107.05	28,413,697
03 Apr 2020	103.95	107.05	101.15	101.75	101.75	25,723,623
02 Apr 2020	106.25	108.35	101.68	104.45	104.45	26,352,088
01 Apr 2020	109.00	113.20	105.15	107.00	107.00	32,949,853
31 Mar 2020	117.90	126.60	111.10	112.90	112.90	35,415,878
30 Mar 2020	119.90	126.60	114.15	117.40	117.40	19,236,150
27 Mar 2020	126.60	126.60	118.20	120.15	120.15	23,062,355
26 Mar 2020	128.00	136.96	121.40	132.50	132.50	38,095,800
26 Mar 2020	5 Dividend
25 Mar 2020	128.30	143.64	121.85	136.75	131.75	50,337,759
24 Mar 2020	117.75	120.65	114.20	120.25	115.85	31,241,825
23 Mar 2020	104.75	119.25	102.45	113.10	108.96	62,114,265
20 Mar 2020	130.30	130.30	111.40	113.80	109.64	62,134,766
19 Mar 2020	129.05	132.90	115.05	122.25	117.78	31,935,636
18 Mar 2020	129.50	132.20	125.20	127.75	123.08	29,437,867
17 Mar 2020	132.70	134.85	119.39	131.75	126.93	48,479,048
16 Mar 2020	125.55	131.35	115.65	126.45	121.83	35,804,483
13 Mar 2020	131.75	140.60	127.30	130.70	125.92	35,746,589
12 Mar 2020	134.00	137.88	124.25	125.70	121.10	37,708,089
11 Mar 2020	143.85	145.55	138.80	141.60	136.42	32,101,816
10 Mar 2020	143.95	149.55	140.10	141.80	136.62	24,740,067
09 Mar 2020	147.30	149.65	140.90	140.90	135.75	32,525,859
06 Mar 2020	156.05	160.15	153.27	157.25	151.50	37,962,717
05 Mar 2020	169.65	170.50	160.65	160.80	154.92	24,240,542
04 Mar 2020	171.00	172.30	166.98	168.25	162.10	39,431,797
03 Mar 2020	175.75	178.20	169.65	170.45	164.22	33,040,887
02 Mar 2020	181.90	182.40	168.80	172.50	166.19	36,072,752
28 Feb 2020	179.00	180.50	173.35	178.65	172.12	43,847,533
27 Feb 2020	190.20	190.95	182.15	183.40	176.69	30,710,076
26 Feb 2020	194.30	195.40	190.90	193.05	185.99	27,558,821
25 Feb 2020	201.40	202.20	193.55	195.10	187.97	30,337,607
24 Feb 2020	199.95	200.00	195.07	197.75	190.52	29,279,556
21 Feb 2020	206.30	207.10	203.90	204.10	196.64	17,501,735
20 Feb 2020	204.60	210.60	204.60	207.70	200.11	16,738,966
19 Feb 2020	207.90	209.20	205.57	206.00	198.47	32,598,667
18 Feb 2020	207.20	210.70	206.75	206.90	199.34	41,594,293
17 Feb 2020	211.00	215.40	204.30	209.00	201.36	30,712,323
14 Feb 2020	226.50	227.00	208.10	213.10	205.31	61,581,396
13 Feb 2020	227.90	231.00	223.00	228.70	220.34	32,953,086
12 Feb 2020	223.50	230.10	220.50	228.00	219.66	28,293,446
11 Feb 2020	226.00	226.40	221.60	222.50	214.36	30,726,828
10 Feb 2020	220.70	222.80	220.70	221.50	213.40	9,170,784
07 Feb 2020	224.00	224.94	220.30	222.90	214.75	13,106,860
06 Feb 2020	224.20	228.50	223.20	224.70	216.48	14,263,709
05 Feb 2020	222.00	224.80	220.30	221.60	213.50	20,977,488
04 Feb 2020	218.90	222.60	218.40	222.00	213.88	17,120,274
03 Feb 2020	215.60	218.60	215.50	217.10	209.16	8,577,246
31 Jan 2020	223.30	224.50	217.20	218.30	210.32	12,644,907
30 Jan 2020	218.60	224.30	218.50	221.50	213.40	16,625,027
29 Jan 2020	218.80	223.10	218.30	220.90	212.82	13,150,173
28 Jan 2020	219.80	219.90	216.00	217.90	209.93	15,930,459
27 Jan 2020	220.10	222.60	217.30	218.10	210.13	15,014,280
24 Jan 2020	221.30	228.10	221.09	223.40	215.23	15,392,163
23 Jan 2020	223.10	225.30	219.10	219.10	211.09	15,930,273
22 Jan 2020	225.00	226.00	220.40	222.70	214.56	17,107,347
21 Jan 2020	222.70	225.50	220.20	224.70	216.48	9,320,079
20 Jan 2020	224.20	224.50	222.40	222.70	214.56	5,345,363
17 Jan 2020	223.20	226.40	222.39	224.70	216.48	9,769,467
16 Jan 2020	224.00	227.00	221.00	222.00	213.88	14,713,335
15 Jan 2020	227.00	227.60	222.60	224.90	216.68	27,255,196
14 Jan 2020	232.00	232.40	228.70	230.70	222.26	19,624,267
13 Jan 2020	234.50	240.31	228.90	232.00	223.52	13,454,787
10 Jan 2020	238.70	240.31	233.20	235.30	226.70	14,349,279
09 Jan 2020	241.20	242.46	238.20	238.70	229.97	11,248,036
08 Jan 2020	239.80	241.10	236.50	240.30	231.51	11,613,454
07 Jan 2020	240.20	242.30	239.74	240.60	231.80	8,881,176
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more