UK markets open in 2 hours 48 minutes

RSA Insurance Group plc (RSA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
452.90-18.80 (-3.99%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 Sep 2020470.20471.00452.40452.90452.902,754,196
21 Sep 2020473.00475.60461.90471.70471.7014,305,478
18 Sep 2020500.80501.20479.30479.30479.3010,046,856
17 Sep 2020490.00503.00486.20501.40501.402,991,943
16 Sep 2020500.00500.40486.00498.00498.004,625,064
15 Sep 2020469.90505.40448.80492.00492.006,853,737
14 Sep 2020471.70474.50468.30470.00470.004,420,957
11 Sep 2020466.20470.30461.40469.90469.902,206,563
10 Sep 2020465.50470.08459.50465.70465.702,695,219
09 Sep 2020460.70465.40455.70462.20462.201,857,753
08 Sep 2020449.30462.00445.30459.00459.003,060,827
07 Sep 2020440.80448.20439.30440.90440.901,534,083
04 Sep 2020438.60445.10431.30437.00437.0012,209,384
03 Sep 2020454.10459.40434.00434.00434.002,064,710
02 Sep 2020448.20453.70445.00448.60448.602,014,491
01 Sep 2020448.70450.20438.30447.00447.002,148,857
28 Aug 2020451.90454.90449.10449.30449.301,734,235
27 Aug 2020452.90453.10447.00451.00451.001,642,961
26 Aug 2020450.00452.70443.80452.70452.708,760,120
25 Aug 2020463.60465.70443.80443.80443.802,583,909
24 Aug 2020448.60458.50443.10458.50458.502,970,948
21 Aug 2020441.60449.10441.60446.00446.002,753,153
20 Aug 2020442.10447.50440.00442.60442.601,656,096
19 Aug 2020444.90449.20440.80449.10449.101,227,039
18 Aug 2020444.90454.10441.50446.50446.501,842,459
17 Aug 2020443.40451.90443.40447.80447.801,127,036
14 Aug 2020451.70452.70443.10448.20448.201,308,870
13 Aug 2020453.60457.70451.70451.80451.801,775,092
12 Aug 2020451.30459.10450.40457.10457.102,172,331
11 Aug 2020451.50459.20445.17450.90450.902,107,234
10 Aug 2020445.30451.50442.80446.60446.602,302,040
07 Aug 2020444.60447.60442.80445.00445.001,597,242
06 Aug 2020447.60451.80441.70447.00447.002,437,439
05 Aug 2020454.30454.30445.80452.20452.204,963,935
04 Aug 2020440.90447.90437.60447.00447.002,845,777
03 Aug 2020430.40439.20421.10438.40438.402,914,613
31 Jul 2020425.30436.10418.80429.10429.104,051,541
30 Jul 2020449.20449.20413.70420.00420.003,434,832
29 Jul 2020435.20438.90429.70438.40438.402,760,541
28 Jul 2020431.60438.00429.50434.50434.503,499,497
27 Jul 2020440.00441.40431.10433.80433.802,806,329
24 Jul 2020431.40441.50430.90441.10441.106,106,798
23 Jul 2020445.30446.20436.40438.30438.302,094,046
22 Jul 2020433.40440.40429.60440.40440.401,907,414
21 Jul 2020438.70439.40430.90436.50436.501,847,725
20 Jul 2020428.70435.20426.10433.70433.701,333,507
17 Jul 2020443.20443.27426.70432.80432.802,166,100
16 Jul 2020428.90434.00426.80434.00434.001,687,213
15 Jul 2020426.10431.90421.00430.00430.002,092,156
14 Jul 2020412.20425.20408.80423.30423.302,112,876
13 Jul 2020426.70430.10416.00417.60417.601,958,412
10 Jul 2020404.50419.90403.80419.90419.902,209,938
09 Jul 2020424.20424.20411.60412.70412.701,868,340
08 Jul 2020422.50423.70417.70421.00421.001,556,045
07 Jul 2020432.10432.10421.90425.80425.803,083,969
06 Jul 2020421.40431.25421.40427.00427.003,042,000
03 Jul 2020423.40424.20409.50413.50413.501,622,163
02 Jul 2020416.70424.30414.42423.40423.402,248,170
01 Jul 2020410.40415.70403.70413.30413.308,541,561
30 Jun 2020413.20419.40409.50409.80409.803,459,590
29 Jun 2020412.80421.30407.30418.50418.502,020,022
26 Jun 2020424.90426.20413.90413.90413.902,284,910
25 Jun 2020415.20419.40406.80415.90415.902,511,887
24 Jun 2020421.70424.40411.00413.20413.203,014,944
23 Jun 2020423.80429.10419.70424.90424.902,972,814
22 Jun 2020415.70419.40412.50416.00416.003,045,561
19 Jun 2020421.80423.00414.30418.40418.405,766,291
18 Jun 2020411.80420.30408.88416.00416.001,778,362
17 Jun 2020415.60425.60412.30415.20415.202,409,822
16 Jun 2020425.40425.40412.70417.10417.102,090,677
15 Jun 2020393.20417.88392.64407.70407.703,448,108
12 Jun 2020395.60415.10393.82405.60405.602,623,676
11 Jun 2020408.80412.20401.50401.50401.503,516,755
10 Jun 2020418.00427.70416.10417.50417.503,187,743
09 Jun 2020422.10425.80412.60414.90414.903,443,454
08 Jun 2020434.10435.42421.10426.20426.205,433,136
05 Jun 2020432.60440.40429.40435.60435.603,665,532
04 Jun 2020427.40432.40422.50427.40427.403,013,166
03 Jun 2020418.00433.40414.40431.90431.902,408,100
02 Jun 2020410.30419.20405.30412.00412.003,633,150
01 Jun 2020398.80406.80395.10403.70403.702,857,262
29 May 2020399.30401.10392.00394.30394.3016,275,950
28 May 2020411.60414.00395.20404.00404.003,190,323
27 May 2020399.80410.80393.03405.20405.207,478,227
26 May 2020385.80393.60379.80392.00392.003,919,062
22 May 2020373.70379.60369.00375.20375.202,014,087
21 May 2020376.50382.50373.60378.00378.0016,622,257
20 May 2020366.50380.10361.80380.10380.1021,992,350
19 May 2020379.20383.70367.10371.50371.502,908,413
18 May 2020359.70374.10358.70374.10374.103,500,946
15 May 2020360.60368.40359.90361.40361.403,062,198
14 May 2020364.00366.90352.50362.60362.603,086,680
13 May 2020376.60378.70368.30368.30368.303,191,406
12 May 2020387.00389.40381.70381.70381.703,674,387
11 May 2020399.70399.80381.50382.80382.804,495,716
07 May 2020385.90397.30378.70393.60393.609,317,421
06 May 2020358.30377.50356.50369.40369.407,904,701
05 May 2020355.30357.90349.30357.90357.903,528,794
04 May 2020358.60360.50348.10353.90353.902,855,422
01 May 2020351.30359.00349.00358.00358.002,155,676
*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