RBS.L - The Royal Bank of Scotland Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Oct 2019242.00244.20236.60240.70240.7020,639,763
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
26 Jul 2019228.40229.20227.10227.90225.607,213,110
25 Jul 2019229.50230.40226.00228.10225.8011,429,497
24 Jul 2019229.30229.60226.90228.20225.909,732,691
23 Jul 2019226.20229.60225.80228.60226.3014,758,035
22 Jul 2019228.20231.10225.80228.50226.2010,911,949
19 Jul 2019231.90232.10227.00228.10225.8012,787,522
18 Jul 2019227.10231.90227.10230.70228.379,770,525
17 Jul 2019229.70230.60227.90229.00226.6910,599,753
16 Jul 2019228.70230.50228.40229.90227.5821,410,227
15 Jul 2019229.70230.20225.90229.30226.998,780,625
12 Jul 2019229.70232.20229.60230.00227.6810,454,022
11 Jul 2019228.20230.50227.30229.70227.3913,731,711
10 Jul 2019228.70230.20227.20228.00225.7011,274,764
09 Jul 2019225.20229.60224.60228.20225.9014,103,317
08 Jul 2019224.70227.20223.80225.80223.529,268,048
05 Jul 2019225.00228.50224.80226.10223.829,562,109
04 Jul 2019223.80225.10221.40224.50222.2412,495,779
03 Jul 2019223.10225.00222.20223.60221.3510,924,493
02 Jul 2019222.60223.80221.00222.50220.269,523,627
01 Jul 2019221.40224.30221.40222.00219.7611,257,921
28 Jun 2019219.10220.10216.60219.80217.5810,867,970
27 Jun 2019219.10221.70217.90218.30216.1011,545,191
26 Jun 2019215.20218.10215.20218.10215.9016,911,379
25 Jun 2019214.80217.20213.20216.10213.9210,969,034
24 Jun 2019215.50217.30215.00215.20213.0311,018,748
21 Jun 2019217.90220.40215.20215.70213.5342,480,855
20 Jun 2019220.50221.40217.60217.70215.5111,723,730
19 Jun 2019215.10223.00214.70222.50220.2620,416,899
18 Jun 2019214.00215.10211.00215.00212.8312,882,752
17 Jun 2019212.70217.60212.50214.20212.0418,881,454
14 Jun 2019214.40214.40211.80212.40210.2610,307,783
13 Jun 2019212.40215.50211.60214.70212.5412,645,268
12 Jun 2019215.60216.00213.00213.90211.7415,603,181
11 Jun 2019215.80217.40215.20216.20214.0212,142,119
10 Jun 2019215.10216.40213.50216.10213.929,136,236
07 Jun 2019213.70216.10212.70214.50212.3410,246,809
06 Jun 2019215.00216.70212.40213.40211.2513,312,465
05 Jun 2019219.60219.70213.10214.40212.2413,425,371
*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