RSA Insurance Group plc 7.375% CUM IRR PRF GBP1 (RSAB.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 01:55PM BST
Time period:
28 Apr 2023 - 28 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 112.25 | 112.10 | 110.00 | 111.75 | 111.75 | 76,099 |
| 25 Apr 2024 | 111.00 | 113.50 | 111.02 | 111.75 | 111.75 | 36,326 |
| 24 Apr 2024 | 111.00 | 112.50 | 109.50 | 111.00 | 111.00 | 66,365 |
| 23 Apr 2024 | 110.00 | 111.50 | 110.50 | 111.00 | 111.00 | 89,490 |
| 22 Apr 2024 | 108.75 | 110.50 | 110.35 | 109.75 | 109.75 | 96,311 |
| 19 Apr 2024 | 108.75 | 110.49 | 109.00 | 109.00 | 109.00 | 106,165 |
| 18 Apr 2024 | 108.75 | 110.50 | 107.00 | 110.00 | 110.00 | 239,078 |
| 17 Apr 2024 | 109.50 | 112.00 | 107.50 | 108.75 | 108.75 | 270,126 |
| 16 Apr 2024 | 109.50 | 111.00 | 107.50 | 111.00 | 111.00 | 118,441 |
| 15 Apr 2024 | 109.25 | 111.00 | 107.00 | 109.50 | 109.50 | 192,456 |
| 12 Apr 2024 | 109.00 | 111.00 | 105.50 | 109.25 | 109.25 | 187,596 |
| 11 Apr 2024 | 109.00 | 111.50 | 106.50 | 109.00 | 109.00 | 115,630 |
| 10 Apr 2024 | 109.00 | 110.74 | 108.00 | 109.00 | 109.00 | 124,012 |
| 09 Apr 2024 | 109.00 | 110.75 | 106.50 | 109.00 | 109.00 | 156,967 |
| 08 Apr 2024 | 109.00 | 111.50 | 109.00 | 109.00 | 109.00 | 164,604 |
| 05 Apr 2024 | 109.00 | 110.74 | 109.00 | 109.00 | 109.00 | 80,912 |
| 04 Apr 2024 | 109.00 | 110.74 | 109.00 | 109.00 | 109.00 | 94,098 |
| 03 Apr 2024 | 109.00 | 111.50 | 106.50 | 109.00 | 109.00 | 110,217 |
| 02 Apr 2024 | 109.00 | 110.00 | 108.40 | 108.75 | 108.75 | 125,290 |
| 28 Mar 2024 | 108.75 | 109.50 | 108.35 | 108.75 | 108.75 | 21,772 |
| 27 Mar 2024 | 108.75 | 109.50 | 107.85 | 108.75 | 108.75 | 155,729 |
| 26 Mar 2024 | 108.25 | 108.69 | 106.50 | 108.75 | 108.75 | 114,127 |
| 25 Mar 2024 | 107.25 | 110.50 | 105.50 | 108.25 | 108.25 | 300,891 |
| 22 Mar 2024 | 107.50 | 108.30 | 107.70 | 107.25 | 107.25 | 34,000 |
| 21 Mar 2024 | 107.50 | 108.90 | 105.00 | 107.50 | 107.50 | 41,121 |
| 20 Mar 2024 | 107.50 | 109.38 | 105.00 | 107.50 | 107.50 | 165,374 |
| 19 Mar 2024 | 107.50 | 109.55 | 105.00 | 107.50 | 107.50 | 136,382 |
| 18 Mar 2024 | 107.50 | 109.74 | 105.00 | 106.50 | 106.50 | 48,665 |
| 15 Mar 2024 | 107.50 | 109.90 | 106.82 | 107.50 | 107.50 | 115,764 |
| 14 Mar 2024 | 107.50 | 110.00 | 105.50 | 107.50 | 107.50 | 58,675 |
| 14 Mar 2024 | 3.6875 Dividend | |||||
| 13 Mar 2024 | 111.75 | 112.60 | 111.54 | 111.75 | 108.06 | 52,364 |
| 12 Mar 2024 | 111.00 | 112.00 | 111.00 | 111.75 | 108.06 | 230,527 |
| 11 Mar 2024 | 110.75 | 113.00 | 110.42 | 111.00 | 107.34 | 51,492 |
| 08 Mar 2024 | 110.50 | 111.34 | 110.15 | 110.75 | 107.10 | 49,834 |
| 07 Mar 2024 | 110.75 | 113.00 | 108.50 | 110.75 | 107.10 | 74,956 |
| 06 Mar 2024 | 110.25 | 111.35 | 109.12 | 110.75 | 107.10 | 81,673 |
| 05 Mar 2024 | 109.75 | 111.40 | 108.00 | 110.25 | 106.61 | 170,910 |
| 04 Mar 2024 | 110.75 | 111.40 | 110.69 | 109.75 | 106.13 | 26,600 |
| 01 Mar 2024 | 111.00 | 111.47 | 110.12 | 110.75 | 107.10 | 90,378 |
| 29 Feb 2024 | 109.50 | 111.50 | 109.60 | 110.75 | 107.10 | 184,219 |
| 28 Feb 2024 | 109.00 | 111.50 | 109.00 | 110.50 | 106.85 | 335,747 |
| 27 Feb 2024 | 109.00 | 111.00 | 109.60 | 111.00 | 107.34 | 78,918 |
| 26 Feb 2024 | 110.50 | 111.50 | 107.00 | 111.00 | 107.34 | 72,731 |
| 23 Feb 2024 | 109.75 | 110.20 | 109.38 | 109.75 | 106.13 | 78,538 |
| 22 Feb 2024 | 110.50 | 110.20 | 108.60 | 109.75 | 106.13 | 75,723 |
| 21 Feb 2024 | 109.75 | 110.25 | 109.25 | 109.75 | 106.13 | 59,729 |
| 20 Feb 2024 | 109.50 | 110.32 | 109.00 | 109.75 | 106.13 | 78,132 |
| 19 Feb 2024 | 109.50 | 109.90 | 107.75 | 109.50 | 105.89 | 180,252 |
| 16 Feb 2024 | 110.00 | 111.50 | 108.32 | 109.50 | 105.89 | 24,577 |
| 15 Feb 2024 | 110.00 | 109.25 | 108.27 | 109.50 | 105.89 | 21,227 |
| 14 Feb 2024 | 109.25 | 111.50 | 107.82 | 110.00 | 106.37 | 130,524 |
| 13 Feb 2024 | 109.25 | 108.80 | 108.80 | 109.25 | 105.64 | 14,212 |
| 12 Feb 2024 | 110.00 | 111.00 | 107.50 | 109.25 | 105.64 | 78,445 |
| 09 Feb 2024 | 110.75 | 113.00 | 107.50 | 109.00 | 105.40 | 126,769 |
| 08 Feb 2024 | 110.00 | 113.00 | 109.00 | 113.00 | 109.27 | 103,803 |
| 07 Feb 2024 | 111.75 | 113.50 | 109.50 | 110.00 | 106.37 | 102,335 |
| 06 Feb 2024 | 111.75 | 110.80 | 109.80 | 110.50 | 106.85 | 34,957 |
| 05 Feb 2024 | 111.50 | 110.85 | 109.77 | 111.75 | 108.06 | 33,498 |
| 02 Feb 2024 | 111.25 | 113.50 | 109.00 | 111.75 | 108.06 | 119,638 |
| 01 Feb 2024 | 111.25 | 112.00 | 109.60 | 111.25 | 107.58 | 89,126 |
| 31 Jan 2024 | 111.75 | 111.50 | 109.00 | 111.25 | 107.58 | 300,266 |
| 30 Jan 2024 | 111.75 | 112.30 | 110.00 | 111.00 | 107.34 | 102,159 |
| 29 Jan 2024 | 111.75 | 113.50 | 110.75 | 111.75 | 108.06 | 85,916 |
| 26 Jan 2024 | 111.00 | 112.55 | 110.75 | 111.75 | 108.06 | 17,779 |
| 25 Jan 2024 | 111.00 | 112.90 | 110.50 | 111.75 | 108.06 | 35,250 |
| 24 Jan 2024 | 110.00 | 114.00 | 108.50 | 111.00 | 107.34 | 1,824,603 |
| 23 Jan 2024 | 110.00 | 112.00 | 111.33 | 110.00 | 106.37 | 4,236 |
| 22 Jan 2024 | 110.50 | 112.88 | 111.26 | 110.00 | 106.37 | 81,731 |
| 19 Jan 2024 | 110.50 | 113.00 | 112.00 | 110.50 | 106.85 | 101,217 |
| 18 Jan 2024 | 111.50 | 113.00 | 112.00 | 112.50 | 108.79 | 144,982 |
| 17 Jan 2024 | 111.50 | 114.00 | 112.50 | 112.00 | 108.30 | 64,125 |
| 16 Jan 2024 | 111.00 | 114.00 | 109.00 | 113.50 | 109.75 | 67,190 |
| 15 Jan 2024 | 111.36 | 113.00 | 108.00 | 113.00 | 109.27 | 144,080 |
| 12 Jan 2024 | 112.00 | 114.00 | 109.76 | 110.50 | 106.85 | 126,637 |
| 11 Jan 2024 | 111.75 | 114.89 | 109.00 | 112.50 | 108.79 | 222,935 |
| 10 Jan 2024 | 110.50 | 114.50 | 112.00 | 114.00 | 110.24 | 145,037 |
| 09 Jan 2024 | 110.25 | 112.50 | 112.04 | 112.50 | 108.79 | 32,998 |
| 08 Jan 2024 | 110.25 | 112.00 | 108.50 | 110.25 | 106.61 | 55,046 |
| 05 Jan 2024 | 110.25 | 113.50 | 111.40 | 110.25 | 106.61 | 119,512 |
| 04 Jan 2024 | 110.00 | 112.40 | 108.50 | 110.25 | 106.61 | 104,290 |
| 03 Jan 2024 | 110.00 | 112.40 | 111.30 | 110.00 | 106.37 | 16,960 |
| 02 Jan 2024 | 110.50 | 112.45 | 110.75 | 110.00 | 106.37 | 99,814 |
| 29 Dec 2023 | 110.00 | 113.00 | 110.00 | 110.50 | 106.85 | 36,499 |
| 28 Dec 2023 | 109.75 | 113.00 | 109.99 | 110.00 | 106.37 | 48,024 |
| 27 Dec 2023 | 109.50 | 112.50 | 109.99 | 109.75 | 106.13 | 62,636 |
| 22 Dec 2023 | 108.75 | 111.00 | 109.82 | 108.75 | 105.16 | 64,050 |
| 21 Dec 2023 | 108.75 | 111.00 | 106.50 | 108.75 | 105.16 | 6,964 |
| 20 Dec 2023 | 108.25 | 110.50 | 108.60 | 108.75 | 105.16 | 100,734 |
| 19 Dec 2023 | 108.00 | 109.92 | 105.50 | 108.25 | 104.68 | 97,166 |
| 18 Dec 2023 | 108.00 | 109.89 | 107.00 | 108.00 | 104.44 | 189,281 |
| 15 Dec 2023 | 107.75 | 111.00 | 106.00 | 110.00 | 106.37 | 81,237 |
| 14 Dec 2023 | 106.50 | 109.50 | 105.00 | 109.50 | 105.89 | 93,148 |
| 13 Dec 2023 | 106.75 | 108.00 | 106.60 | 106.50 | 102.99 | 68,436 |
| 12 Dec 2023 | 106.75 | 107.97 | 106.05 | 106.75 | 103.23 | 12,674 |
| 11 Dec 2023 | 107.00 | 107.45 | 105.85 | 106.75 | 103.23 | 35,032 |
| 08 Dec 2023 | 108.50 | 107.45 | 106.00 | 107.00 | 103.47 | 295,068 |
| 07 Dec 2023 | 108.50 | 109.00 | 106.00 | 107.00 | 103.47 | 118,721 |
| 06 Dec 2023 | 107.00 | 106.44 | 105.50 | 107.00 | 103.47 | 171,680 |
| 05 Dec 2023 | 109.00 | 106.50 | 106.00 | 107.00 | 103.47 | 62,120 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.