RBS.L - The Royal Bank of Scotland Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 May 2020122.55123.66116.45119.65119.6517,087,594
27 May 2020114.35124.70113.66120.15120.15103,212,229
26 May 2020107.90113.00106.19112.55112.5536,618,203
22 May 2020102.45107.10100.90104.15104.1527,292,133
21 May 2020105.55107.15103.20103.20103.2035,276,231
20 May 2020104.55106.75102.25106.75106.7529,218,612
19 May 2020109.45110.20103.65106.65106.6535,042,244
18 May 2020106.10108.05103.75107.00107.0022,943,847
15 May 2020105.50107.65102.45104.40104.4018,961,830
14 May 2020104.70106.35100.34105.20105.2025,337,786
13 May 2020108.70110.00105.93106.00106.0023,764,866
12 May 2020110.60118.90109.85110.10110.1016,251,749
11 May 2020115.45117.24109.20110.45110.4523,412,716
07 May 2020107.90114.40106.65114.10114.1027,026,727
06 May 2020112.15112.90107.40108.20108.2045,580,679
05 May 2020112.50114.45110.35112.75112.7526,670,461
04 May 2020111.00116.40109.65110.15110.1533,847,709
01 May 2020111.40117.44111.30113.25113.2526,915,735
30 Apr 2020121.55122.76109.40110.55110.5554,808,145
29 Apr 2020116.05120.49114.10120.45120.4539,137,101
28 Apr 2020107.10117.20105.55115.05115.0538,581,905
27 Apr 2020108.25108.65104.30107.50107.5022,654,143
24 Apr 2020106.35106.90103.85104.60104.6019,949,004
23 Apr 2020104.95107.00103.55106.45106.4519,678,442
22 Apr 2020104.25107.03102.85104.70104.7034,453,238
21 Apr 2020105.00107.45102.80102.80102.8030,631,471
20 Apr 2020108.00109.50104.10105.95105.9518,032,295
17 Apr 2020108.15110.26105.05106.20106.2037,534,737
16 Apr 2020105.40108.51102.08103.75103.7525,160,504
15 Apr 2020114.40116.75104.30104.30104.3036,870,153
14 Apr 2020124.30124.55114.95114.95114.9528,645,837
09 Apr 2020117.70122.50116.40122.50122.5029,344,707
08 Apr 2020112.20115.30108.25115.30115.3024,364,853
07 Apr 2020110.25120.20109.50115.55115.5547,263,767
06 Apr 2020105.20108.00103.76107.05107.0528,413,697
03 Apr 2020103.95107.05101.15101.75101.7525,723,623
02 Apr 2020106.25108.35101.68104.45104.4526,352,088
01 Apr 2020109.00113.20105.15107.00107.0032,949,853
31 Mar 2020117.90126.60111.10112.90112.9035,415,878
30 Mar 2020119.90126.60114.15117.40117.4019,236,150
27 Mar 2020126.60126.60118.20120.15120.1523,062,355
26 Mar 2020128.00136.96121.40132.50132.5038,095,800
26 Mar 20205 Dividend
25 Mar 2020128.30143.64121.85136.75131.7550,337,759
24 Mar 2020117.75120.65114.20120.25115.8531,241,825
23 Mar 2020104.75119.25102.45113.10108.9662,114,265
20 Mar 2020130.30130.30111.40113.80109.6462,134,766
19 Mar 2020129.05132.90115.05122.25117.7831,935,636
18 Mar 2020129.50132.20125.20127.75123.0829,437,867
17 Mar 2020132.70134.85119.39131.75126.9348,479,048
16 Mar 2020125.55131.35115.65126.45121.8335,804,483
13 Mar 2020131.75140.60127.30130.70125.9235,746,589
12 Mar 2020134.00137.88124.25125.70121.1037,708,089
11 Mar 2020143.85145.55138.80141.60136.4232,101,816
10 Mar 2020143.95149.55140.10141.80136.6224,740,067
09 Mar 2020147.30149.65140.90140.90135.7532,525,859
06 Mar 2020156.05160.15153.27157.25151.5037,962,717
05 Mar 2020169.65170.50160.65160.80154.9224,240,542
04 Mar 2020171.00172.30166.98168.25162.1039,431,797
03 Mar 2020175.75178.20169.65170.45164.2233,040,887
02 Mar 2020181.90182.40168.80172.50166.1936,072,752
28 Feb 2020179.00180.50173.35178.65172.1243,847,533
27 Feb 2020190.20190.95182.15183.40176.6930,710,076
26 Feb 2020194.30195.40190.90193.05185.9927,558,821
25 Feb 2020201.40202.20193.55195.10187.9730,337,607
24 Feb 2020199.95200.00195.07197.75190.5229,279,556
21 Feb 2020206.30207.10203.90204.10196.6417,501,735
20 Feb 2020204.60210.60204.60207.70200.1116,738,966
19 Feb 2020207.90209.20205.57206.00198.4732,598,667
18 Feb 2020207.20210.70206.75206.90199.3441,594,293
17 Feb 2020211.00215.40204.30209.00201.3630,712,323
14 Feb 2020226.50227.00208.10213.10205.3161,581,396
13 Feb 2020227.90231.00223.00228.70220.3432,953,086
12 Feb 2020223.50230.10220.50228.00219.6628,293,446
11 Feb 2020226.00226.40221.60222.50214.3630,726,828
10 Feb 2020220.70222.80220.70221.50213.409,170,784
07 Feb 2020224.00224.94220.30222.90214.7513,106,860
06 Feb 2020224.20228.50223.20224.70216.4814,263,709
05 Feb 2020222.00224.80220.30221.60213.5020,977,488
04 Feb 2020218.90222.60218.40222.00213.8817,120,274
03 Feb 2020215.60218.60215.50217.10209.168,577,246
31 Jan 2020223.30224.50217.20218.30210.3212,644,907
30 Jan 2020218.60224.30218.50221.50213.4016,625,027
29 Jan 2020218.80223.10218.30220.90212.8213,150,173
28 Jan 2020219.80219.90216.00217.90209.9315,930,459
27 Jan 2020220.10222.60217.30218.10210.1315,014,280
24 Jan 2020221.30228.10221.09223.40215.2315,392,163
23 Jan 2020223.10225.30219.10219.10211.0915,930,273
22 Jan 2020225.00226.00220.40222.70214.5617,107,347
21 Jan 2020222.70225.50220.20224.70216.489,320,079
20 Jan 2020224.20224.50222.40222.70214.565,345,363
17 Jan 2020223.20226.40222.39224.70216.489,769,467
16 Jan 2020224.00227.00221.00222.00213.8814,713,335
15 Jan 2020227.00227.60222.60224.90216.6827,255,196
14 Jan 2020232.00232.40228.70230.70222.2619,624,267
13 Jan 2020234.50240.31228.90232.00223.5213,454,787
10 Jan 2020238.70240.31233.20235.30226.7014,349,279
09 Jan 2020241.20242.46238.20238.70229.9711,248,036
08 Jan 2020239.80241.10236.50240.30231.5111,613,454
07 Jan 2020240.20242.30239.74240.60231.808,881,176
*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