RBS.L - The Royal Bank of Scotland Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
13 Dec 2019255.00265.00251.30251.80251.8092,638,062
12 Dec 2019229.30233.90228.40232.30232.3016,028,797
11 Dec 2019228.00229.70226.90227.90227.9014,656,812
10 Dec 2019230.60230.60224.80229.30229.3018,516,011
09 Dec 2019228.90232.90227.70230.00230.0011,955,120
06 Dec 2019226.50229.00223.70228.00228.0025,497,863
05 Dec 2019221.20228.00221.20225.10225.1017,569,164
04 Dec 2019217.80222.50217.30222.50222.5026,389,701
03 Dec 2019220.90223.40215.70218.00218.0024,948,100
02 Dec 2019226.10227.40221.10222.00222.0018,896,240
29 Nov 2019232.00232.30225.70226.20226.2012,670,741
28 Nov 2019232.00233.90230.50232.10232.108,021,368
27 Nov 2019231.00231.90229.20231.20231.2012,948,419
26 Nov 2019230.60231.20227.80230.80230.8024,446,112
25 Nov 2019224.80230.50224.20229.50229.5015,926,332
22 Nov 2019222.00224.90220.70224.90224.908,190,278
21 Nov 2019221.10222.80219.30220.80220.809,797,442
20 Nov 2019221.10222.90219.60222.60222.6034,639,039
19 Nov 2019225.90226.902.23222.70222.7020,506,407
18 Nov 2019226.30230.29223.00224.90224.9010,714,356
15 Nov 2019223.90227.30219.60224.70224.7016,887,189
14 Nov 2019221.20225.53219.30221.30221.3016,013,481
13 Nov 2019220.00222.40217.79222.30222.3027,121,476
12 Nov 2019221.60223.30217.80222.30222.3012,523,463
11 Nov 2019212.00223.40210.00221.60221.6025,481,563
08 Nov 2019215.40215.90211.65213.00213.0013,094,209
07 Nov 2019216.40218.10215.10215.70215.7015,175,407
06 Nov 2019218.40218.90212.20216.10216.1017,124,027
05 Nov 2019218.50218.80214.79216.50216.5014,081,235
04 Nov 2019216.90218.55215.60216.70216.7012,525,948
01 Nov 2019213.00215.60211.80214.70214.7018,495,283
31 Oct 2019213.60215.86210.30212.70212.7030,727,466
30 Oct 2019219.40221.09211.70213.70213.7020,189,488
29 Oct 2019223.00223.30218.05219.20219.2023,261,779
28 Oct 2019227.00229.87221.70223.60223.6015,102,601
25 Oct 2019224.10229.87222.50225.80225.8020,112,989
24 Oct 2019226.00230.70225.00225.90225.9033,194,393
23 Oct 2019234.60241.18233.10233.70233.7028,772,129
22 Oct 2019242.00244.20236.60240.70240.7021,266,713
21 Oct 2019240.00247.70239.35242.60242.6039,863,097
18 Oct 2019233.40239.60231.50238.30238.3041,877,300
17 Oct 2019226.90238.00225.00232.20232.2048,141,320
16 Oct 2019227.00232.60220.30229.70229.7035,270,619
15 Oct 2019219.80232.20216.30226.10226.1041,998,064
14 Oct 2019215.00227.95198.15215.20215.2026,701,161
11 Oct 2019199.00228.00198.15218.30218.3059,753,630
10 Oct 2019190.10196.95189.80195.85195.8521,932,584
09 Oct 2019190.35191.60189.10190.10190.1010,667,958
08 Oct 2019196.85196.85188.70189.30189.3014,229,761
07 Oct 2019195.05195.65191.65195.05195.0520,235,696
04 Oct 2019194.00195.72191.70195.10195.109,407,272
03 Oct 2019195.00195.50190.55193.50193.5014,095,359
02 Oct 2019201.50201.50194.25194.75194.7523,992,785
01 Oct 2019207.50208.70200.70201.50201.5016,919,020
30 Sep 2019209.60210.90207.60207.60207.6010,691,494
27 Sep 2019204.30209.40203.30209.00209.0016,866,238
26 Sep 2019204.30205.30201.79204.90204.9012,856,751
25 Sep 2019203.30205.10200.60203.50203.5021,099,671
24 Sep 2019209.40212.40204.95205.00205.0021,877,646
23 Sep 2019213.00213.55205.20208.90208.9025,150,834
20 Sep 2019210.00217.40210.00213.50213.5037,906,511
19 Sep 2019206.80210.30204.70208.00208.0015,234,825
18 Sep 2019204.60204.90202.80204.50204.506,940,909
17 Sep 2019205.00207.10202.20204.20204.2012,089,060
16 Sep 2019207.40208.50205.50207.30207.3015,554,303
13 Sep 2019198.85210.10198.50208.80208.8024,685,339
12 Sep 2019199.60200.80194.65197.90197.9016,762,380
11 Sep 2019198.40203.00198.13199.80199.8015,054,763
10 Sep 2019192.45202.45191.67197.75197.7533,001,967
09 Sep 2019189.10192.95187.82192.80192.8020,043,878
06 Sep 2019189.75190.35186.65188.10188.1028,313,353
05 Sep 2019184.70192.00184.35190.45190.4514,957,642
04 Sep 2019181.60187.75181.60184.05184.0535,952,102
03 Sep 2019185.80186.49181.45183.95183.9510,646,395
02 Sep 2019184.65188.30184.10186.25186.2510,760,705
30 Aug 2019184.00186.80182.55185.45185.4518,989,735
29 Aug 2019181.50185.35180.75183.45183.4510,202,661
28 Aug 2019184.75184.75180.55182.60182.6013,661,890
27 Aug 2019182.80185.70181.60184.15184.1522,847,904
23 Aug 2019184.80187.25182.95182.95182.9514,750,626
22 Aug 2019181.10184.30180.30183.50183.5013,487,798
21 Aug 2019184.75184.95181.90181.90181.9026,002,892
20 Aug 2019184.95185.90183.30184.50184.5021,815,789
19 Aug 2019183.35186.25182.50184.65184.6515,990,647
16 Aug 2019177.75182.40177.75182.15182.1524,630,140
15 Aug 2019186.00186.00176.55177.65177.6528,727,238
15 Aug 20192 Dividend
14 Aug 2019201.90203.40197.95198.45196.4527,725,300
13 Aug 2019199.85203.70199.00202.80200.7617,515,106
12 Aug 2019205.90206.50200.20201.00198.9713,980,486
09 Aug 2019204.90207.90203.80204.60202.5420,928,350
08 Aug 2019206.30207.50203.50207.50205.4119,198,699
07 Aug 2019201.90204.80199.80204.40202.3418,457,959
06 Aug 2019197.80201.80196.89200.80198.7833,850,095
05 Aug 2019201.00203.60197.20197.45195.4620,192,567
02 Aug 2019208.10211.23201.20202.90200.8643,667,063
01 Aug 2019217.10221.50215.50217.10214.9113,494,347
31 Jul 2019219.10221.57211.50217.00214.8127,839,011
30 Jul 2019229.40229.70219.90220.30218.0828,896,024
29 Jul 2019227.70231.15227.10229.50227.1912,813,212
*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