UK markets closed

RSA Insurance Group plc (RSA.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
682.80-0.80 (-0.12%)
At close: 4:39PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
12 Apr 2021683.00683.40682.60682.80682.803,748,382
09 Apr 2021683.60684.00682.60683.60683.607,156,661
08 Apr 2021683.00683.60682.60683.40683.401,493,212
07 Apr 2021682.60683.00682.20683.00683.002,195,721
06 Apr 2021681.80684.00681.80682.40682.402,153,605
01 Apr 2021682.00683.60681.19681.80681.802,394,091
31 Mar 2021681.20682.00680.86681.00681.005,867,483
30 Mar 2021681.60682.20680.46681.20681.203,478,999
29 Mar 2021682.00682.80681.00681.60681.602,361,548
26 Mar 2021681.80682.00681.00681.20681.202,160,798
25 Mar 2021680.80681.80680.80681.20681.202,065,116
24 Mar 2021680.80681.60680.60680.80680.801,980,855
23 Mar 2021680.60682.40680.60681.40681.402,381,930
22 Mar 2021680.80682.00680.40681.00681.005,336,531
19 Mar 2021680.00681.40680.00680.40680.409,860,443
18 Mar 2021680.60681.40680.40680.40680.408,775,769
17 Mar 2021678.20680.82678.00680.60680.6016,518,664
16 Mar 2021678.60679.20678.39678.40678.4016,052,519
15 Mar 2021678.00678.67677.60678.20678.201,654,992
12 Mar 2021677.60678.21677.20677.60677.601,896,825
11 Mar 2021677.40678.60677.20678.40678.403,690,075
10 Mar 2021678.00679.20677.80678.60678.604,613,144
09 Mar 2021678.20678.60676.40678.00678.002,557,862
08 Mar 2021677.60678.80677.00678.40678.409,940,470
05 Mar 2021677.20678.80677.00677.00677.002,340,982
04 Mar 2021677.20678.60677.20678.00678.0015,052,346
03 Mar 2021677.20679.00677.20678.00678.002,060,212
02 Mar 2021677.20678.00676.40677.60677.6011,683,287
01 Mar 2021676.00678.40675.42677.40677.403,943,960
26 Feb 2021676.00677.40674.60675.40675.406,451,887
25 Feb 2021676.40677.20675.20676.20676.202,721,911
24 Feb 2021675.40676.40675.40675.40675.403,795,136
23 Feb 2021675.60676.60674.80675.60675.604,132,629
22 Feb 2021676.20676.80675.40675.40675.402,756,506
19 Feb 2021677.00677.40676.00676.20676.206,396,376
18 Feb 2021675.60677.00675.40676.80676.805,673,056
17 Feb 2021676.80677.40675.60676.20676.202,482,507
16 Feb 2021676.60677.60676.00676.00676.001,971,934
15 Feb 2021677.80678.40676.00676.60676.603,338,723
12 Feb 2021676.40677.80676.40677.00677.003,885,001
11 Feb 2021676.00677.20676.00676.40676.402,838,429
10 Feb 2021677.80677.80676.00676.00676.003,277,605
09 Feb 2021677.20677.80676.60677.00677.001,919,876
08 Feb 2021678.00678.80676.20677.20677.204,336,270
05 Feb 2021678.20678.20676.00678.00678.002,300,075
04 Feb 2021676.80678.80676.40678.20678.202,309,720
03 Feb 2021677.20677.40675.80676.80676.802,314,254
02 Feb 2021677.00677.80676.20676.80676.803,103,026
01 Feb 2021675.00677.40675.00677.00677.005,719,710
29 Jan 2021676.00676.80671.60675.00675.005,255,246
28 Jan 2021676.20678.20675.00676.60676.604,770,795
27 Jan 2021677.40678.40675.40676.00676.004,026,644
26 Jan 2021677.40678.80676.40677.20677.203,783,791
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...