RSA.L - RSA Insurance Group plc

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
14 Feb 2020582.20585.60574.60574.60574.601,581,801
13 Feb 2020578.60582.00574.20579.60579.603,148,298
12 Feb 2020574.00582.80561.20582.80582.801,799,254
11 Feb 2020570.00573.80567.80573.80573.801,519,426
10 Feb 2020560.00568.40560.00567.60567.601,016,230
07 Feb 2020561.60566.80561.00566.00566.001,707,493
06 Feb 2020561.80570.00559.40566.60566.601,953,239
05 Feb 2020548.20560.00548.00560.00560.002,171,219
04 Feb 2020549.40554.20548.40549.00549.001,899,472
03 Feb 2020552.20555.40547.20547.20547.202,390,293
31 Jan 2020561.20561.20549.40550.40550.402,117,982
30 Jan 2020555.00559.40550.20555.20555.201,287,679
29 Jan 2020554.80558.40550.30557.00557.002,091,612
28 Jan 2020542.00552.20540.40552.20552.202,262,988
27 Jan 2020547.60548.00541.20541.20541.201,499,748
24 Jan 2020555.80557.40552.40552.40552.401,812,126
23 Jan 2020556.00556.00549.60549.60549.601,514,160
22 Jan 2020553.80555.30548.60555.20555.201,851,578
21 Jan 2020551.00553.40548.80549.60549.601,529,875
20 Jan 2020554.80557.40554.00554.80554.801,495,875
17 Jan 2020556.80559.40552.40557.00557.002,797,065
16 Jan 2020558.20558.20553.00553.60553.601,944,531
15 Jan 2020558.80562.00554.00556.60556.604,567,565
14 Jan 2020563.40568.40562.40562.60562.601,861,159
13 Jan 2020569.60572.20565.20565.20565.202,042,791
10 Jan 2020569.80570.40565.00568.80568.802,725,847
09 Jan 2020569.80572.60560.40564.20564.202,108,979
08 Jan 2020560.40570.60557.00567.20567.202,109,201
07 Jan 2020564.60573.20563.00564.80564.802,441,002
06 Jan 2020560.20566.20555.00561.00561.001,341,081
03 Jan 2020559.80567.00559.80567.00567.001,206,545
02 Jan 2020564.80573.40564.80568.60568.601,605,426
31 Dec 2019563.80566.20560.40565.60565.60474,334
30 Dec 2019566.60570.33565.20565.20565.201,190,971
27 Dec 2019570.00573.60568.00568.20568.201,343,905
24 Dec 2019564.80572.00563.00565.00565.00347,802
23 Dec 2019552.60566.00552.20564.40564.402,388,502
20 Dec 2019558.60558.60550.80555.60555.604,122,342
19 Dec 2019561.40561.40553.20556.00556.005,627,409
18 Dec 2019567.60568.00559.40560.00560.002,034,781
17 Dec 2019581.80581.80565.80566.40566.403,469,256
16 Dec 2019570.00582.40570.00575.60575.602,875,453
13 Dec 2019554.00570.20551.40570.20570.206,603,975
12 Dec 2019532.60546.60532.60544.20544.202,414,129
11 Dec 2019545.00545.60531.00531.00531.006,863,153
10 Dec 2019548.40549.40541.00545.20545.201,701,804
09 Dec 2019540.00548.00540.00545.80545.801,172,954
06 Dec 2019539.60544.40537.00543.60543.602,798,491
05 Dec 2019539.00541.00534.80535.80535.801,718,721
04 Dec 2019529.00536.80528.63536.80536.807,316,612
03 Dec 2019538.40542.20524.60529.00529.005,082,580
02 Dec 2019550.20556.60539.80541.60541.602,942,923
29 Nov 2019554.00560.40551.40551.40551.402,024,288
28 Nov 2019557.40560.00555.40560.00560.00861,510
27 Nov 2019560.00560.00555.60558.00558.001,896,903
26 Nov 2019552.00556.60550.40556.00556.002,678,642
25 Nov 2019546.00551.80546.00551.80551.801,136,627
22 Nov 2019539.20546.60537.13545.80545.802,032,315
21 Nov 2019535.40538.80532.40536.20536.202,116,268
20 Nov 2019539.00539.00532.60537.60537.606,264,713
19 Nov 2019538.60549.00538.60541.20541.201,751,689
18 Nov 2019541.40543.20536.00539.40539.404,247,795
15 Nov 2019543.20543.60534.60537.60537.601,748,251
14 Nov 2019543.00548.00537.60538.00538.002,352,806
13 Nov 2019545.40546.20532.80543.60543.601,635,410
12 Nov 2019542.20549.40542.20547.20547.201,644,677
11 Nov 2019543.80549.20539.20547.00547.008,046,464
08 Nov 2019552.80553.00545.52547.20547.202,251,154
07 Nov 2019536.20557.20535.20553.40553.405,764,012
06 Nov 2019537.20538.60529.60532.20532.202,637,780
05 Nov 2019540.00540.00532.60535.40535.401,865,546
04 Nov 2019530.80539.80529.40534.60534.605,552,856
01 Nov 2019522.20527.80519.40527.20527.202,021,208
31 Oct 2019520.00524.00517.20522.20522.201,574,163
30 Oct 2019519.40525.80519.20523.80523.801,225,239
29 Oct 2019524.80526.60519.20523.40523.401,642,975
28 Oct 2019522.40528.20519.80526.40526.401,260,454
25 Oct 2019526.60528.60519.80522.60522.601,419,900
24 Oct 2019529.20532.60525.60526.20526.201,676,918
23 Oct 2019528.60528.60523.20526.60526.602,019,002
22 Oct 2019528.60530.40522.60527.60527.601,410,573
21 Oct 2019526.40535.60526.40527.40527.403,606,379
18 Oct 2019522.20534.00520.80529.20529.203,576,608
17 Oct 2019519.40529.40513.80524.20524.202,791,399
16 Oct 2019524.80524.80515.20517.00517.002,787,705
15 Oct 2019521.00526.20514.80524.20524.204,311,452
14 Oct 2019522.80523.60504.80516.40516.402,551,642
11 Oct 2019504.80524.20504.80524.20524.204,852,370
10 Oct 2019502.40508.40502.40506.00506.002,334,625
09 Oct 2019502.40507.20501.00501.60501.607,988,586
08 Oct 2019503.40506.20501.60502.40502.401,636,979
07 Oct 2019501.80506.80501.40505.00505.002,217,190
04 Oct 2019501.00504.80499.50504.00504.002,843,020
03 Oct 2019506.40508.80497.20502.20502.202,500,971
02 Oct 2019524.60525.20509.40511.00511.002,178,297
01 Oct 2019536.00536.00527.40528.20528.201,683,057
30 Sep 2019532.00536.40527.00534.20534.202,859,291
27 Sep 2019526.80534.80526.80531.80531.802,665,588
26 Sep 2019518.40528.40516.55525.00525.005,858,781
25 Sep 2019518.80519.20513.60517.80517.802,810,206
*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