RBS.L - The Royal Bank of Scotland Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 20, 2017281.60286.20280.85282.30282.3015,378,822
Oct 19, 2017277.90281.30276.60280.10280.1024,270,356
Oct 18, 2017274.00280.00272.30279.20279.2010,511,873
Oct 17, 2017273.50277.20273.10273.40273.408,859,806
Oct 16, 2017276.60276.60272.44274.10274.107,743,130
Oct 13, 2017273.60275.80271.50275.20275.2010,245,230
Oct 12, 2017274.60277.20274.00274.20274.2011,453,146
Oct 11, 2017277.70279.00273.40275.40275.4016,849,782
Oct 10, 2017276.20278.60274.10277.50277.5014,939,918
Oct 09, 2017271.50273.70270.70272.20272.208,308,026
Oct 06, 2017275.60276.10271.20272.60272.608,925,913
Oct 05, 2017273.60276.10271.77274.20274.2011,985,999
Oct 04, 2017271.40274.20270.30271.30271.3010,947,479
Oct 03, 2017268.50271.80267.90271.50271.507,363,064
Oct 02, 2017267.70269.50266.50268.10268.1015,253,747
Sep 29, 2017267.70270.20264.70268.30268.3011,534,181
Sep 28, 2017266.00271.10261.10266.40266.4018,279,918
Sep 27, 2017265.70271.80264.30270.80270.8019,204,041
Sep 26, 2017260.20262.60259.80261.80261.807,838,664
Sep 25, 2017260.00262.70259.80261.40261.4011,215,623
Sep 22, 2017261.90262.70259.70262.30262.3010,769,559
Sep 21, 2017257.00262.60255.37260.50260.5016,353,837
Sep 20, 2017254.00256.40253.20256.30256.309,515,232
Sep 19, 2017252.50256.30252.25255.50255.5013,835,821
Sep 18, 2017253.50253.80251.40252.90252.9014,544,472
Sep 15, 2017252.40252.80249.56251.70251.7022,079,632
Sep 14, 2017249.00255.13246.60253.30253.3021,606,538
Sep 13, 2017248.50252.00248.50249.60249.6011,788,811
Sep 12, 2017245.20250.10243.10249.70249.7011,500,140
Sep 11, 2017245.60246.40241.87243.80243.8010,440,797
Sep 08, 2017241.60244.80239.60244.40244.408,937,177
Sep 07, 2017244.50245.92240.70241.20241.2016,129,760
Sep 06, 2017247.50248.62244.20244.60244.608,332,556
Sep 05, 2017249.90250.60247.80248.40248.407,580,616
Sep 04, 2017252.70252.70249.00250.00250.005,818,669
Sep 01, 2017253.20253.53250.80252.80252.805,410,566
Aug 31, 2017249.60251.90248.60251.90251.9010,934,345
Aug 30, 2017252.60253.10248.50248.50248.5011,228,400
Aug 29, 2017255.80255.80249.80250.80250.808,011,777
Aug 25, 2017256.10257.50255.60255.80255.806,489,218
Aug 24, 2017256.40257.73253.80255.90255.907,846,223
Aug 23, 2017254.60256.80253.30256.00256.009,719,918
Aug 22, 2017256.30257.20253.00254.00254.007,162,631
Aug 21, 2017256.20256.70253.60255.20255.207,922,927
Aug 18, 2017256.90257.60253.10257.50257.509,915,172
Aug 17, 2017262.80263.00255.80258.10258.1011,029,383
Aug 16, 2017264.10266.50262.50263.90263.9010,269,663
Aug 15, 2017261.60265.60258.90263.10263.108,476,514
Aug 14, 2017258.10262.45257.30259.60259.6011,307,939
Aug 11, 2017258.10258.50253.36257.10257.1014,332,387
Aug 10, 2017258.60263.50257.30258.20258.2011,102,957
Aug 09, 2017264.00264.10258.10259.10259.1010,536,380
Aug 08, 2017261.10264.80261.00264.60264.609,828,386
Aug 07, 2017260.90264.50259.10261.50261.5012,749,289
Aug 04, 2017260.00269.00259.30261.20261.2031,201,762
Aug 03, 2017247.00258.10247.00256.20256.2018,309,912
Aug 02, 2017251.20252.40248.50250.90250.907,093,765
Aug 01, 2017250.00253.40248.68250.60250.608,393,173
Jul 31, 2017246.60249.50245.30248.60248.609,824,269
Jul 28, 2017249.40252.50246.78246.80246.809,250,065
Jul 27, 2017250.30252.90249.50251.30251.308,364,135
Jul 26, 2017250.40253.70249.40252.30252.308,313,273
Jul 25, 2017247.00252.40246.00251.20251.209,751,818
Jul 24, 2017246.00247.60243.50245.90245.909,518,830
Jul 21, 2017248.80249.10245.50246.60246.6012,218,704
Jul 20, 2017250.30262.30248.60249.20249.2014,319,360
Jul 19, 2017251.60251.60248.40249.80249.8012,073,978
Jul 18, 2017252.70254.40249.60250.90250.906,340,363
Jul 17, 2017252.20253.90250.00253.40253.405,636,604
Jul 14, 2017256.80257.70251.40252.40252.4010,308,216
Jul 13, 2017252.20257.60251.60256.80256.8011,904,672
Jul 12, 2017257.60265.50250.90251.50251.5023,118,609
Jul 11, 2017257.30257.70254.15256.50256.507,669,945
Jul 10, 2017260.00260.00255.40256.40256.407,500,247
Jul 07, 2017259.70261.00257.70258.70258.707,633,849
Jul 06, 2017257.20261.30252.92259.90259.9015,007,596
Jul 05, 2017255.90257.40254.33255.70255.7010,289,629
Jul 04, 2017253.60258.70253.60255.80255.808,895,902
Jul 03, 2017248.20256.10247.60255.50255.5012,106,341
Jun 30, 2017252.30253.00246.70247.20247.201,165,662
Jun 29, 2017253.70256.20252.50252.90252.902,825,503
Jun 28, 2017251.50253.20249.70252.20252.204,457,797
Jun 27, 2017249.70251.90247.90251.27251.275,244,129
Jun 26, 2017245.90252.00246.00250.34250.341,939,585
Jun 23, 2017246.50247.30244.30245.60245.602,918,496
Jun 22, 2017246.80247.70244.70246.80246.80956,751
Jun 21, 2017248.30248.45245.40246.80246.80509,859
Jun 20, 2017251.00252.63248.20248.30248.30599,695
Jun 19, 2017251.00253.95250.10250.10250.105,913,799
Jun 16, 2017253.00254.94248.40249.70249.7019,496,198
Jun 15, 2017249.80255.75247.70251.50251.5013,856,859
Jun 14, 2017252.30253.32249.80249.90249.909,037,338
Jun 13, 2017252.00258.00251.10252.20252.2012,036,881
Jun 12, 2017248.60252.50247.40250.10250.1011,793,486
Jun 09, 2017255.00255.09246.00250.90250.9030,508,956
Jun 08, 2017254.00258.20253.20257.20257.2013,593,828
Jun 07, 2017252.00258.70252.00255.10255.1011,725,612
Jun 06, 2017258.90259.07251.60251.70251.7012,656,004
Jun 05, 2017259.00260.70258.50259.70259.706,017,604
Jun 02, 2017262.20264.10257.39258.40258.408,592,772
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...