U.S. Markets open in 2 hrs 17 mins

The Royal Bank of Scotland Group plc (RBS.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
259.70-6.30 (-2.37%)
As of 11:57AM BST. Market open.
DateOpenHighLowCloseAdj Close*Volume
May 26, 2017266.20266.20259.60259.70259.702,430,118
May 25, 2017268.10268.70264.90266.00266.007,659,037
May 24, 2017265.40271.00264.72267.40267.4011,134,857
May 23, 2017261.20267.90260.24264.90264.9010,489,426
May 22, 2017262.80264.70260.50261.60261.606,132,827
May 19, 2017263.50267.60262.20262.90262.909,329,709
May 18, 2017258.10264.30257.90263.40263.4017,461,759
May 17, 2017261.70264.50257.60258.60258.609,816,713
May 16, 2017261.60265.20260.90263.20263.207,445,834
May 15, 2017260.30262.50259.46262.00262.007,096,090
May 12, 2017260.10261.48257.70258.70258.707,525,460
May 11, 2017263.00264.80258.20260.80260.8021,547,429
May 10, 2017262.60263.90261.50263.10263.1013,245,893
May 09, 2017266.50267.60263.30263.30263.309,341,198
May 08, 2017269.10269.60264.70266.60266.6011,934,496
May 05, 2017267.70269.50264.07269.00269.0011,342,465
May 04, 2017267.10267.30263.20267.00267.0016,651,026
May 03, 2017263.90265.50263.30264.90264.9011,185,347
May 02, 2017264.00267.50261.10264.60264.6016,746,577
Apr 28, 2017260.00267.70254.65265.40265.4039,451,525
Apr 27, 2017255.10257.91251.70253.40253.4015,721,086
Apr 26, 2017253.90253.90249.65252.70252.7013,445,715
Apr 25, 2017249.80256.70248.90253.40253.4018,510,904
Apr 24, 2017249.00250.50244.30249.30249.3019,006,585
Apr 21, 2017240.00241.70237.70239.80239.8013,242,139
Apr 20, 2017234.50242.20232.80239.50239.5020,755,971
Apr 19, 2017226.50235.70226.10235.70235.7019,165,135
Apr 18, 2017228.40228.40221.80224.70224.7016,018,898
Apr 13, 2017230.00231.73226.30228.40228.4013,830,778
Apr 12, 2017235.60237.20230.50231.40231.4015,940,350
Apr 11, 2017237.00239.40234.10234.50234.508,716,436
Apr 10, 2017237.80239.50235.60239.00239.007,902,892
Apr 07, 2017235.90238.80234.20238.30238.309,041,864
Apr 06, 2017236.20238.40234.00237.70237.7010,246,449
Apr 05, 2017235.90241.30235.20239.50239.5011,982,855
Apr 04, 2017239.40241.00234.70236.40236.4012,251,194
Apr 03, 2017242.40243.70238.20239.90239.9011,824,508
Mar 31, 2017241.10243.30239.90242.10242.1011,237,532
Mar 30, 2017241.30243.01237.90242.40242.408,764,478
Mar 29, 2017242.90245.90240.60241.40241.4014,061,134
Mar 28, 2017239.60242.90237.50242.20242.2012,524,611
Mar 27, 2017237.10239.10234.50238.80238.8012,070,867
Mar 24, 2017241.50241.50237.40239.00239.0013,013,780
Mar 23, 2017236.30240.50234.20240.00240.0017,143,029
Mar 22, 2017235.90236.81231.50235.00235.0014,190,904
Mar 21, 2017241.00243.60236.40238.20238.2013,024,673
Mar 20, 2017242.70244.50238.80239.90239.908,753,196
Mar 17, 2017242.40246.90242.07243.90243.9024,687,770
Mar 16, 2017239.30240.70233.67240.60240.6016,179,632
Mar 15, 2017235.30238.23234.35237.00237.0011,486,434
Mar 14, 2017241.40241.90231.30235.20235.2018,347,520
Mar 13, 2017245.60245.60240.30241.30241.3013,102,576
Mar 10, 2017244.20246.74242.00245.00245.0010,684,583
Mar 09, 2017240.00243.60237.60242.50242.5019,332,530
Mar 08, 2017239.70242.30238.20240.40240.4019,180,405
Mar 07, 2017242.30242.30237.60238.90238.9011,806,957
Mar 06, 2017245.30246.52240.30240.60240.6010,563,564
Mar 03, 2017244.00247.30241.70247.00247.0016,092,827
Mar 02, 2017250.00250.20241.95245.00245.0019,689,576
Mar 01, 2017239.80245.65238.70243.90243.9019,175,764
Feb 28, 2017232.90239.40232.90237.80237.8018,374,597
Feb 27, 2017238.30241.00232.80233.40233.4018,304,773
Feb 24, 2017245.00248.00235.00238.20238.2028,661,215
Feb 23, 2017250.80253.80248.20249.40249.4023,434,578
Feb 22, 2017252.90256.24248.40251.50251.5030,725,415
Feb 21, 2017258.00259.20251.80251.80251.8030,349,418
Feb 20, 2017254.60260.90251.90258.90258.9042,916,220
Feb 17, 2017242.90243.90237.80242.40242.4013,392,153
Feb 16, 2017244.70247.30241.83243.50243.5014,351,666
Feb 15, 2017242.00246.90240.60246.00246.0018,534,915
Feb 14, 2017234.40241.20233.10241.00241.0018,214,469
Feb 13, 2017228.80235.50228.60234.60234.6014,619,761
Feb 10, 2017234.90234.90228.60228.90228.9012,185,303
Feb 09, 2017227.60233.20226.38233.10233.1013,710,903
Feb 08, 2017227.20231.70223.80227.40227.4023,692,502
Feb 07, 2017223.80227.90220.78225.40225.4013,421,305
Feb 06, 2017229.10229.60223.50223.90223.9014,820,490
Feb 03, 2017224.00229.70220.70228.50228.5014,854,860
Feb 02, 2017224.80224.80220.60222.50222.5012,300,030
Feb 01, 2017223.40225.50222.00224.20224.2013,561,802
Jan 31, 2017225.00228.10221.60221.80221.8015,660,523
Jan 30, 2017229.50237.24225.10225.50225.5012,862,086
Jan 27, 2017233.30238.69228.50231.80231.8016,040,410
Jan 26, 2017228.00242.70225.31232.90232.9036,772,177
Jan 25, 2017222.00229.40220.47227.50227.5015,989,477
Jan 24, 2017217.60220.30216.20220.00220.009,867,969
Jan 23, 2017218.50219.55214.80215.90215.9013,917,037
Jan 20, 2017220.40223.00218.70220.90220.9011,488,325
Jan 19, 2017219.00222.00217.30220.10220.1015,002,873
Jan 18, 2017220.30220.90216.70219.00219.0019,373,825
Jan 17, 2017215.40225.20214.30220.20220.2021,230,514
Jan 16, 2017217.40218.00213.40214.90214.9021,895,595
Jan 13, 2017220.30222.00217.40221.10221.1021,884,683
Jan 12, 2017222.80223.90217.50218.50218.5021,506,378
Jan 11, 2017226.40227.70221.98222.70222.7017,730,776
Jan 10, 2017226.20229.10222.40226.60226.6016,475,580
Jan 09, 2017232.00233.90225.40227.40227.4014,475,527
Jan 06, 2017231.50232.90229.29232.40232.4012,747,204
Jan 05, 2017233.90236.64229.70231.10231.1010,770,409
Jan 04, 2017232.60235.80230.50234.40234.4015,660,963
*Close price adjusted for dividends and splits.
Loading more data...