UK Markets open in 5 hrs 33 mins
NIKKEI 225
28,416.59 +597.26 (+2.15%) HANG SENG
20,082.43 0.00 (0.00%) CRUDE OIL
93.95 -0.39 (-0.41%) GOLD FUTURES
1,803.30 -3.90 (-0.22%) DOW
33,336.67 +27.17 (+0.08%) BTC-GBP
19,658.23 -274.19 (-1.38%)
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: 05:23PM BST
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | - | - | - | - | - | - |
| 11 Aug 2022 | - | - | - | - | - | - |
| 10 Aug 2022 | 113.50 | 115.68 | 114.75 | 114.00 | 114.00 | 39,441 |
| 09 Aug 2022 | 113.00 | 115.68 | 113.52 | 114.00 | 114.00 | 97,898 |
| 08 Aug 2022 | 112.50 | 115.00 | 112.50 | 113.00 | 113.00 | 218,215 |
| 05 Aug 2022 | 112.50 | 115.00 | 110.00 | 112.50 | 112.50 | 100,682 |
| 04 Aug 2022 | 112.00 | 114.00 | 111.20 | 112.00 | 112.00 | 28,522 |
| 03 Aug 2022 | 110.00 | 114.00 | 111.10 | 112.00 | 112.00 | 419,966 |
| 02 Aug 2022 | 109.50 | 111.75 | 108.62 | 110.00 | 110.00 | 210,888 |
| 01 Aug 2022 | 107.50 | 110.80 | 108.00 | 109.00 | 109.00 | 275,688 |
| 29 Jul 2022 | 106.50 | 108.50 | 107.00 | 107.50 | 107.50 | 466,393 |
| 28 Jul 2022 | 107.50 | 107.65 | 106.30 | 106.50 | 106.50 | 78,800 |
| 27 Jul 2022 | 107.50 | 107.65 | 106.68 | 107.50 | 107.50 | 44,053 |
| 26 Jul 2022 | 106.50 | 109.00 | 106.15 | 107.00 | 107.00 | 24,879 |
| 25 Jul 2022 | 106.50 | 106.99 | 106.15 | 106.50 | 106.50 | 44,914 |
| 22 Jul 2022 | 106.50 | 107.00 | 106.00 | 107.00 | 107.00 | 281,563 |
| 21 Jul 2022 | 106.50 | 107.09 | 105.86 | 106.50 | 106.50 | 167,486 |
| 20 Jul 2022 | 107.00 | 107.09 | 105.90 | 107.00 | 107.00 | 22,581 |
| 19 Jul 2022 | 107.00 | 107.15 | 105.80 | 107.00 | 107.00 | 92,144 |
| 18 Jul 2022 | 107.00 | 107.18 | 106.13 | 107.00 | 107.00 | 362,809 |
| 15 Jul 2022 | 105.50 | 109.00 | 105.50 | 107.00 | 107.00 | 317,632 |
| 14 Jul 2022 | 106.00 | 106.18 | 104.50 | 106.00 | 106.00 | 127,715 |
| 13 Jul 2022 | 106.50 | 106.67 | 105.50 | 106.00 | 106.00 | 91,932 |
| 12 Jul 2022 | 106.50 | 107.00 | 105.12 | 106.50 | 106.50 | 88,300 |
| 11 Jul 2022 | 105.50 | 107.00 | 104.51 | 106.50 | 106.50 | 411,677 |
| 08 Jul 2022 | 106.00 | 106.10 | 104.21 | 105.50 | 105.50 | 1,684,770 |
| 07 Jul 2022 | 107.00 | 106.50 | 104.20 | 106.00 | 106.00 | 8,600 |
| 06 Jul 2022 | 105.00 | 107.00 | 105.00 | 106.50 | 106.50 | 266,182 |
| 05 Jul 2022 | 106.00 | 107.00 | 103.55 | 105.00 | 105.00 | 93,023 |
| 04 Jul 2022 | 107.50 | 107.70 | 104.40 | 106.00 | 106.00 | 205,502 |
| 01 Jul 2022 | 106.00 | 108.00 | 105.50 | 107.00 | 107.00 | 80,608 |
| 30 Jun 2022 | 105.50 | 107.00 | 104.00 | 106.00 | 106.00 | 334,462 |
| 29 Jun 2022 | 107.50 | 108.00 | 106.35 | 106.50 | 106.50 | 71,074 |
| 28 Jun 2022 | 107.50 | 107.95 | 107.30 | 107.50 | 107.50 | 70,018 |
| 27 Jun 2022 | 107.50 | 110.00 | 106.00 | 108.00 | 108.00 | 91,060 |
| 24 Jun 2022 | 107.50 | 107.80 | 106.94 | 107.50 | 107.50 | 104,175 |
| 23 Jun 2022 | 107.50 | 108.00 | 106.60 | 108.00 | 108.00 | 125,808 |
| 22 Jun 2022 | 108.00 | 108.00 | 106.55 | 108.00 | 108.00 | 165,788 |
| 21 Jun 2022 | 107.50 | 111.00 | 106.00 | 107.00 | 107.00 | 224,926 |
| 20 Jun 2022 | 110.00 | 109.40 | 105.50 | 107.00 | 107.00 | 172,233 |
| 17 Jun 2022 | 109.50 | 109.60 | 107.80 | 110.00 | 110.00 | 81,350 |
| 16 Jun 2022 | 109.50 | 109.50 | 106.21 | 107.00 | 107.00 | 51,902 |
| 15 Jun 2022 | 111.50 | 110.40 | 108.00 | 109.50 | 109.50 | 79,112 |
| 14 Jun 2022 | 114.00 | 112.88 | 108.50 | 109.00 | 109.00 | 77,571 |
| 13 Jun 2022 | 114.50 | 113.90 | 112.00 | 112.00 | 112.00 | 14,375 |
| 10 Jun 2022 | 114.50 | 114.20 | 113.00 | 114.50 | 114.50 | 30,054 |
| 09 Jun 2022 | 115.00 | 114.20 | 113.00 | 114.00 | 114.00 | 63,877 |
| 08 Jun 2022 | 116.50 | 117.00 | 113.65 | 116.00 | 116.00 | 116,817 |
| 07 Jun 2022 | 116.00 | 116.00 | 114.60 | 116.50 | 116.50 | 126,962 |
| 06 Jun 2022 | 116.00 | 116.00 | 115.98 | 116.00 | 116.00 | 39,451 |
| 01 Jun 2022 | 116.00 | 118.00 | 115.00 | 116.00 | 116.00 | 14,488 |
| 31 May 2022 | 115.50 | 118.00 | 114.00 | 116.00 | 116.00 | 36,941 |
| 30 May 2022 | 115.50 | 114.15 | 113.42 | 114.50 | 114.50 | 64,751 |
| 27 May 2022 | 115.50 | 114.30 | 113.05 | 114.50 | 114.50 | 69,160 |
| 26 May 2022 | 115.50 | 114.45 | 114.38 | 114.50 | 114.50 | 5,184 |
| 25 May 2022 | 115.50 | 115.00 | 113.00 | 114.50 | 114.50 | 78,984 |
| 24 May 2022 | 115.50 | 114.69 | 113.35 | 114.50 | 114.50 | 39,490 |
| 23 May 2022 | 115.50 | 114.80 | 113.55 | 114.50 | 114.50 | 62,068 |
| 20 May 2022 | 113.00 | 116.00 | 112.00 | 114.50 | 114.50 | 37,378 |
| 19 May 2022 | 113.00 | 114.00 | 111.50 | 113.00 | 113.00 | 545,526 |
| 18 May 2022 | 118.00 | 118.00 | 112.00 | 113.00 | 113.00 | 148,447 |
| 17 May 2022 | 118.50 | 118.00 | 116.00 | 118.00 | 118.00 | 95,328 |
| 16 May 2022 | 118.00 | 119.00 | 118.00 | 118.50 | 118.50 | 115,486 |
| 13 May 2022 | 117.00 | 119.00 | 115.10 | 117.50 | 117.50 | 166,045 |
| 12 May 2022 | 119.50 | 117.40 | 115.00 | 117.00 | 117.00 | 60,201 |
| 11 May 2022 | 120.00 | 119.00 | 117.00 | 119.50 | 119.50 | 30,193 |
| 10 May 2022 | 120.00 | 118.70 | 117.00 | 120.00 | 120.00 | 37,553 |
| 09 May 2022 | 120.00 | 120.00 | 118.00 | 120.00 | 120.00 | 4,785 |
| 06 May 2022 | 120.50 | 120.50 | 117.00 | 120.00 | 120.00 | 48,169 |
| 05 May 2022 | 120.50 | 121.00 | 119.00 | 119.00 | 119.00 | 31,534 |
| 04 May 2022 | 120.50 | 121.00 | 119.00 | 120.50 | 120.50 | 62,717 |
| 03 May 2022 | 122.50 | 121.40 | 119.00 | 120.50 | 120.50 | 50,831 |
| 29 Apr 2022 | 122.50 | 121.40 | 120.10 | 122.00 | 122.00 | 18,100 |
| 28 Apr 2022 | 122.50 | 121.45 | 120.00 | 122.00 | 122.00 | 24,090 |
| 27 Apr 2022 | 123.00 | 124.00 | 120.25 | 122.00 | 122.00 | 79,362 |
| 26 Apr 2022 | 122.50 | 122.50 | 121.00 | 121.00 | 121.00 | 98,550 |
| 25 Apr 2022 | 123.00 | 121.95 | 121.00 | 122.50 | 122.50 | 125,234 |
| 22 Apr 2022 | 123.00 | 122.05 | 121.15 | 123.00 | 123.00 | 46,888 |
| 21 Apr 2022 | 122.50 | 122.10 | 121.15 | 123.00 | 123.00 | 44,543 |
| 20 Apr 2022 | 122.50 | 122.20 | 121.10 | 122.50 | 122.50 | 30,716 |
| 19 Apr 2022 | 123.00 | 122.20 | 121.00 | 122.50 | 122.50 | 57,135 |
| 14 Apr 2022 | 123.00 | 122.35 | 121.00 | 122.50 | 122.50 | 29,745 |
| 13 Apr 2022 | 123.50 | 122.44 | 122.35 | 122.50 | 122.50 | 48,872 |
| 12 Apr 2022 | 123.00 | 122.50 | 121.31 | 122.50 | 122.50 | 47,101 |
| 11 Apr 2022 | 122.00 | 122.70 | 121.31 | 122.50 | 122.50 | 24,004 |
| 08 Apr 2022 | 121.50 | 124.00 | 121.30 | 122.50 | 122.50 | 63,550 |
| 07 Apr 2022 | 123.50 | 124.00 | 122.00 | 122.50 | 122.50 | 48,817 |
| 06 Apr 2022 | 123.50 | 125.00 | 123.90 | 123.50 | 123.50 | 6,914 |
| 05 Apr 2022 | 122.50 | 123.00 | 122.46 | 122.50 | 122.50 | 40,110 |
| 04 Apr 2022 | 122.00 | 122.95 | 122.44 | 121.50 | 121.50 | 57,691 |
| 01 Apr 2022 | 122.50 | 122.95 | 121.00 | 121.50 | 121.50 | 290,441 |
| 31 Mar 2022 | 120.50 | 121.75 | 121.41 | 121.00 | 121.00 | 74,290 |
| 30 Mar 2022 | 119.50 | 122.00 | 119.00 | 120.50 | 120.50 | 173,740 |
| 29 Mar 2022 | 121.00 | 121.98 | 120.00 | 119.50 | 119.50 | 71,493 |
| 28 Mar 2022 | 119.50 | 121.98 | 119.25 | 121.00 | 121.00 | 117,280 |
| 25 Mar 2022 | 119.00 | 122.00 | 120.50 | 119.25 | 119.25 | 61,580 |
| 24 Mar 2022 | 119.00 | 121.50 | 118.00 | 119.00 | 119.00 | 43,538 |
| 23 Mar 2022 | 119.75 | 121.50 | 119.00 | 119.00 | 119.00 | 76,185 |
| 22 Mar 2022 | 119.50 | 121.00 | 119.95 | 119.75 | 119.75 | 76,265 |
| 21 Mar 2022 | 119.00 | 120.50 | 119.30 | 119.50 | 119.50 | 96,342 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
