UK Markets open in 5 hrs 33 mins

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
114.000.00 (0.00%)
At close: 05:23PM BST
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022------
11 Aug 2022------
10 Aug 2022113.50115.68114.75114.00114.0039,441
09 Aug 2022113.00115.68113.52114.00114.0097,898
08 Aug 2022112.50115.00112.50113.00113.00218,215
05 Aug 2022112.50115.00110.00112.50112.50100,682
04 Aug 2022112.00114.00111.20112.00112.0028,522
03 Aug 2022110.00114.00111.10112.00112.00419,966
02 Aug 2022109.50111.75108.62110.00110.00210,888
01 Aug 2022107.50110.80108.00109.00109.00275,688
29 Jul 2022106.50108.50107.00107.50107.50466,393
28 Jul 2022107.50107.65106.30106.50106.5078,800
27 Jul 2022107.50107.65106.68107.50107.5044,053
26 Jul 2022106.50109.00106.15107.00107.0024,879
25 Jul 2022106.50106.99106.15106.50106.5044,914
22 Jul 2022106.50107.00106.00107.00107.00281,563
21 Jul 2022106.50107.09105.86106.50106.50167,486
20 Jul 2022107.00107.09105.90107.00107.0022,581
19 Jul 2022107.00107.15105.80107.00107.0092,144
18 Jul 2022107.00107.18106.13107.00107.00362,809
15 Jul 2022105.50109.00105.50107.00107.00317,632
14 Jul 2022106.00106.18104.50106.00106.00127,715
13 Jul 2022106.50106.67105.50106.00106.0091,932
12 Jul 2022106.50107.00105.12106.50106.5088,300
11 Jul 2022105.50107.00104.51106.50106.50411,677
08 Jul 2022106.00106.10104.21105.50105.501,684,770
07 Jul 2022107.00106.50104.20106.00106.008,600
06 Jul 2022105.00107.00105.00106.50106.50266,182
05 Jul 2022106.00107.00103.55105.00105.0093,023
04 Jul 2022107.50107.70104.40106.00106.00205,502
01 Jul 2022106.00108.00105.50107.00107.0080,608
30 Jun 2022105.50107.00104.00106.00106.00334,462
29 Jun 2022107.50108.00106.35106.50106.5071,074
28 Jun 2022107.50107.95107.30107.50107.5070,018
27 Jun 2022107.50110.00106.00108.00108.0091,060
24 Jun 2022107.50107.80106.94107.50107.50104,175
23 Jun 2022107.50108.00106.60108.00108.00125,808
22 Jun 2022108.00108.00106.55108.00108.00165,788
21 Jun 2022107.50111.00106.00107.00107.00224,926
20 Jun 2022110.00109.40105.50107.00107.00172,233
17 Jun 2022109.50109.60107.80110.00110.0081,350
16 Jun 2022109.50109.50106.21107.00107.0051,902
15 Jun 2022111.50110.40108.00109.50109.5079,112
14 Jun 2022114.00112.88108.50109.00109.0077,571
13 Jun 2022114.50113.90112.00112.00112.0014,375
10 Jun 2022114.50114.20113.00114.50114.5030,054
09 Jun 2022115.00114.20113.00114.00114.0063,877
08 Jun 2022116.50117.00113.65116.00116.00116,817
07 Jun 2022116.00116.00114.60116.50116.50126,962
06 Jun 2022116.00116.00115.98116.00116.0039,451
01 Jun 2022116.00118.00115.00116.00116.0014,488
31 May 2022115.50118.00114.00116.00116.0036,941
30 May 2022115.50114.15113.42114.50114.5064,751
27 May 2022115.50114.30113.05114.50114.5069,160
26 May 2022115.50114.45114.38114.50114.505,184
25 May 2022115.50115.00113.00114.50114.5078,984
24 May 2022115.50114.69113.35114.50114.5039,490
23 May 2022115.50114.80113.55114.50114.5062,068
20 May 2022113.00116.00112.00114.50114.5037,378
19 May 2022113.00114.00111.50113.00113.00545,526
18 May 2022118.00118.00112.00113.00113.00148,447
17 May 2022118.50118.00116.00118.00118.0095,328
16 May 2022118.00119.00118.00118.50118.50115,486
13 May 2022117.00119.00115.10117.50117.50166,045
12 May 2022119.50117.40115.00117.00117.0060,201
11 May 2022120.00119.00117.00119.50119.5030,193
10 May 2022120.00118.70117.00120.00120.0037,553
09 May 2022120.00120.00118.00120.00120.004,785
06 May 2022120.50120.50117.00120.00120.0048,169
05 May 2022120.50121.00119.00119.00119.0031,534
04 May 2022120.50121.00119.00120.50120.5062,717
03 May 2022122.50121.40119.00120.50120.5050,831
29 Apr 2022122.50121.40120.10122.00122.0018,100
28 Apr 2022122.50121.45120.00122.00122.0024,090
27 Apr 2022123.00124.00120.25122.00122.0079,362
26 Apr 2022122.50122.50121.00121.00121.0098,550
25 Apr 2022123.00121.95121.00122.50122.50125,234
22 Apr 2022123.00122.05121.15123.00123.0046,888
21 Apr 2022122.50122.10121.15123.00123.0044,543
20 Apr 2022122.50122.20121.10122.50122.5030,716
19 Apr 2022123.00122.20121.00122.50122.5057,135
14 Apr 2022123.00122.35121.00122.50122.5029,745
13 Apr 2022123.50122.44122.35122.50122.5048,872
12 Apr 2022123.00122.50121.31122.50122.5047,101
11 Apr 2022122.00122.70121.31122.50122.5024,004
08 Apr 2022121.50124.00121.30122.50122.5063,550
07 Apr 2022123.50124.00122.00122.50122.5048,817
06 Apr 2022123.50125.00123.90123.50123.506,914
05 Apr 2022122.50123.00122.46122.50122.5040,110
04 Apr 2022122.00122.95122.44121.50121.5057,691
01 Apr 2022122.50122.95121.00121.50121.50290,441
31 Mar 2022120.50121.75121.41121.00121.0074,290
30 Mar 2022119.50122.00119.00120.50120.50173,740
29 Mar 2022121.00121.98120.00119.50119.5071,493
28 Mar 2022119.50121.98119.25121.00121.00117,280
25 Mar 2022119.00122.00120.50119.25119.2561,580
24 Mar 2022119.00121.50118.00119.00119.0043,538
23 Mar 2022119.75121.50119.00119.00119.0076,185
22 Mar 2022119.50121.00119.95119.75119.7576,265
21 Mar 2022119.00120.50119.30119.50119.5096,342
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...