UK markets open in 4 hours 16 minutes

RSA Insurance Group plc (RSA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
677.20+0.80 (+0.12%)
At close: 4:35PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Jan 2021677.40678.80676.40677.20677.201,569,319
25 Jan 2021676.80679.00676.20676.40676.408,901,825
22 Jan 2021679.00679.20676.40676.80676.803,041,107
21 Jan 2021676.60678.40676.60677.00677.001,552,654
20 Jan 2021676.60677.60675.80676.40676.408,360,967
19 Jan 2021677.60678.60676.00676.20676.203,567,243
18 Jan 2021677.00679.00676.80677.20677.202,598,414
15 Jan 2021678.20679.00677.20677.80677.805,024,452
14 Jan 2021679.00679.39678.20678.60678.602,275,690
13 Jan 2021678.60679.00678.00678.40678.401,778,566
12 Jan 2021678.40679.40677.60678.00678.008,541,661
11 Jan 2021680.80680.80677.40678.40678.402,628,564
08 Jan 2021679.40679.80678.40678.40678.405,728,323
07 Jan 2021680.00680.00678.53678.80678.806,155,930
06 Jan 2021678.60681.20678.60679.40679.4021,802,375
05 Jan 2021677.80680.00677.78678.20678.209,638,465
04 Jan 2021679.00680.00677.60680.00680.002,631,483
31 Dec 2020677.20679.00676.60677.40677.40568,160
30 Dec 2020677.40678.80677.20677.80677.801,273,986
29 Dec 2020677.40679.00677.20677.80677.801,809,830
24 Dec 2020675.60679.00675.60677.40677.40448,388
23 Dec 2020677.20679.20676.60679.20679.201,633,950
22 Dec 2020677.20679.00677.00678.60678.604,438,763
21 Dec 2020677.00681.60675.40678.60678.606,150,969
18 Dec 2020676.60679.40676.00677.00677.006,254,781
17 Dec 2020678.80678.80675.80676.60676.605,194,625
16 Dec 2020677.00679.00676.00676.80676.805,403,077
15 Dec 2020675.80677.00675.20676.60676.6010,193,753
14 Dec 2020676.80677.00675.37676.00676.0012,814,132
11 Dec 2020676.60676.60675.40675.60675.608,304,078
10 Dec 2020675.40676.60675.40675.80675.8012,391,474
09 Dec 2020677.00677.00675.20675.60675.606,939,955
08 Dec 2020675.40676.80675.20676.00676.005,011,989
07 Dec 2020675.80677.00674.89676.20676.206,756,558
04 Dec 2020675.40677.40675.20675.80675.805,351,155
03 Dec 2020675.00677.00674.40675.80675.804,741,144
02 Dec 2020676.00676.80675.00675.00675.003,723,385
01 Dec 2020675.00676.80674.40676.80676.802,992,273
30 Nov 2020674.60677.60674.00674.00674.0011,425,965
27 Nov 2020675.20677.00674.40674.40674.409,229,033
26 Nov 2020676.80678.59675.00675.00675.005,119,333
25 Nov 2020675.80678.00675.00678.00678.008,558,767
24 Nov 2020676.40678.00675.00676.20676.204,768,981
23 Nov 2020676.60679.00676.00676.00676.0026,966,109
20 Nov 2020677.00677.60676.00677.40677.4012,027,513
19 Nov 2020675.80677.20675.00676.20676.2023,487,181
18 Nov 2020672.20678.43670.60676.80676.8049,680,006
17 Nov 2020648.20652.00646.20647.00647.008,029,515
16 Nov 2020655.80659.60647.20647.20647.207,471,996
13 Nov 2020652.00658.80652.00656.20656.2023,789,615
12 Nov 2020649.40655.20648.00650.40650.407,817,783
12 Nov 20208 Dividend
11 Nov 2020652.20662.00652.20662.00654.009,157,098
10 Nov 2020649.00659.20648.20652.60644.7113,366,193
09 Nov 2020651.00656.60647.40649.00641.1619,448,197
06 Nov 2020666.20668.83647.60649.00641.1654,360,694
05 Nov 2020462.80670.00441.60670.00661.9011,827,638
04 Nov 2020442.10467.70440.20459.70454.144,070,159
03 Nov 2020439.20452.30434.90452.10446.644,950,636
02 Nov 2020422.70436.60419.60427.50422.333,078,188
30 Oct 2020422.60429.60420.40423.60418.483,089,132
29 Oct 2020422.70429.70418.60424.40419.272,401,687
28 Oct 2020425.80427.80412.70420.40415.322,743,853
27 Oct 2020432.30435.75426.50430.50425.302,521,229
26 Oct 2020435.70452.10435.70436.40431.132,051,122
23 Oct 2020437.50452.20436.10443.60438.244,796,364
22 Oct 2020426.80439.60425.00438.00432.712,424,404
21 Oct 2020432.80433.50423.10429.00423.822,222,501
20 Oct 2020422.90433.90422.50429.90424.701,163,147
19 Oct 2020428.90436.30424.10426.10420.951,030,171
16 Oct 2020426.40432.70425.50429.80424.611,741,704
15 Oct 2020428.00430.40419.00424.40419.272,062,425
14 Oct 2020434.30438.50430.10431.80426.581,253,163
13 Oct 2020439.80441.30430.70431.80426.582,131,148
12 Oct 2020447.50448.90439.80440.50435.183,007,581
09 Oct 2020448.90451.70444.10446.00440.611,922,553
08 Oct 2020457.20457.20449.00449.00443.571,494,059
07 Oct 2020453.30461.80451.80451.80446.341,661,319
06 Oct 2020456.90461.00452.10461.00455.4312,327,129
05 Oct 2020458.40462.30452.20456.60451.082,164,319
02 Oct 2020450.20454.70444.80454.70449.212,201,764
01 Oct 2020456.40458.60450.70455.30449.801,623,474
30 Sep 2020447.90454.80445.10451.70446.242,247,199
29 Sep 2020457.20459.40449.10450.40444.961,963,710
28 Sep 2020449.40461.20449.40459.30453.753,331,577
25 Sep 2020455.20455.20443.30450.30444.862,969,423
24 Sep 2020456.00466.10453.30455.10449.602,717,515
23 Sep 2020458.20469.50455.15463.30457.702,545,555
22 Sep 2020470.20471.00452.40452.90447.434,264,260
21 Sep 2020473.00475.60461.90471.70466.0014,305,478
18 Sep 2020500.80501.20479.30479.30473.5110,046,856
17 Sep 2020490.00503.00486.20501.40495.342,991,943
16 Sep 2020500.00500.40486.00498.00491.984,625,064
15 Sep 2020469.90505.40448.80492.00486.056,853,737
14 Sep 2020471.70474.50468.30470.00464.324,420,957
11 Sep 2020466.20470.30461.40469.90464.222,206,563
10 Sep 2020465.50470.08459.50465.70460.072,695,219
09 Sep 2020460.70465.40455.70462.20456.611,857,753
08 Sep 2020449.30462.00445.30459.00453.453,060,827
07 Sep 2020440.80448.20439.30440.90435.571,534,083
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...