RBS.L - The Royal Bank of Scotland Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 23, 2019184.80187.25182.95182.95182.9514,750,626
Aug 22, 2019181.10184.30180.30183.50183.5013,487,798
Aug 21, 2019184.75184.95181.90181.90181.9026,002,892
Aug 20, 2019184.95185.90183.30184.50184.5021,815,789
Aug 19, 2019183.35186.25182.50184.65184.6515,990,647
Aug 16, 2019177.75182.40177.75182.15182.1524,630,140
Aug 15, 2019186.00186.00176.55177.65177.6528,727,238
Aug 15, 20192 Dividend
Aug 14, 2019201.90203.40197.95198.45196.4527,725,300
Aug 13, 2019199.85203.70199.00202.80200.7617,515,106
Aug 12, 2019205.90206.50200.20201.00198.9713,980,486
Aug 09, 2019204.90207.90203.80204.60202.5420,928,350
Aug 08, 2019206.30207.50203.50207.50205.4119,198,699
Aug 07, 2019201.90204.80199.80204.40202.3418,457,959
Aug 06, 2019197.80201.80196.89200.80198.7833,850,095
Aug 05, 2019201.00203.60197.20197.45195.4620,192,567
Aug 02, 2019208.10211.23201.20202.90200.8643,667,063
Aug 01, 2019217.10221.50215.50217.10214.9113,494,347
Jul 31, 2019219.10221.57211.50217.00214.8127,839,011
Jul 30, 2019229.40229.70219.90220.30218.0828,896,024
Jul 29, 2019227.70231.15227.10229.50227.1912,813,212
Jul 26, 2019228.40229.20227.10227.90225.607,213,110
Jul 25, 2019229.50230.40226.00228.10225.8011,429,497
Jul 24, 2019229.30229.60226.90228.20225.909,732,691
Jul 23, 2019226.20229.60225.80228.60226.3014,758,035
Jul 22, 2019228.20231.10225.80228.50226.2010,911,949
Jul 19, 2019231.90232.10227.00228.10225.8012,787,522
Jul 18, 2019227.10231.90227.10230.70228.379,770,525
Jul 17, 2019229.70230.60227.90229.00226.6910,599,753
Jul 16, 2019228.70230.50228.40229.90227.5821,410,227
Jul 15, 2019229.70230.20225.90229.30226.998,780,625
Jul 12, 2019229.70232.20229.60230.00227.6810,454,022
Jul 11, 2019228.20230.50227.30229.70227.3913,731,711
Jul 10, 2019228.70230.20227.20228.00225.7011,274,764
Jul 09, 2019225.20229.60224.60228.20225.9014,103,317
Jul 08, 2019224.70227.20223.80225.80223.529,268,048
Jul 05, 2019225.00228.50224.80226.10223.829,562,109
Jul 04, 2019223.80225.10221.40224.50222.2412,495,779
Jul 03, 2019223.10225.00222.20223.60221.3510,924,493
Jul 02, 2019222.60223.80221.00222.50220.269,523,627
Jul 01, 2019221.40224.30221.40222.00219.7611,257,921
Jun 28, 2019219.10220.10216.60219.80217.5810,867,970
Jun 27, 2019219.10221.70217.90218.30216.1011,545,191
Jun 26, 2019215.20218.10215.20218.10215.9016,911,379
Jun 25, 2019214.80217.20213.20216.10213.9210,969,034
Jun 24, 2019215.50217.30215.00215.20213.0311,018,748
Jun 21, 2019217.90220.40215.20215.70213.5342,480,855
Jun 20, 2019220.50221.40217.60217.70215.5111,723,730
Jun 19, 2019215.10223.00214.70222.50220.2620,416,899
Jun 18, 2019214.00215.10211.00215.00212.8312,882,752
Jun 17, 2019212.70217.60212.50214.20212.0418,881,454
Jun 14, 2019214.40214.40211.80212.40210.2610,307,783
Jun 13, 2019212.40215.50211.60214.70212.5412,645,268
Jun 12, 2019215.60216.00213.00213.90211.7415,603,181
Jun 11, 2019215.80217.40215.20216.20214.0212,142,119
Jun 10, 2019215.10216.40213.50216.10213.929,136,236
Jun 07, 2019213.70216.10212.70214.50212.3410,246,809
Jun 06, 2019215.00216.70212.40213.40211.2513,312,465
Jun 05, 2019219.60219.70213.10214.40212.2413,425,371
Jun 04, 2019211.30219.40210.90218.40216.2016,222,974
Jun 03, 2019212.30213.10211.20212.20210.0613,414,074
May 31, 2019214.00214.70212.40213.70211.5513,436,235
May 30, 2019216.10218.50215.50217.20215.0114,128,000
May 29, 2019215.00216.60213.90215.10212.9316,978,381
May 28, 2019217.70219.00215.10216.60214.4223,795,416
May 24, 2019218.30220.40216.60216.70214.5222,078,923
May 23, 2019215.30218.90213.10217.50215.3121,143,813
May 22, 2019225.10225.90216.00217.30215.1120,114,984
May 21, 2019222.80226.50222.00225.50223.2315,313,123
May 20, 2019227.60229.30221.60222.20219.9614,785,398
May 17, 2019231.30231.60226.50227.60225.3114,300,373
May 16, 2019229.20232.10227.90231.90229.565,784,550
May 15, 2019229.60230.50227.80230.20227.887,922,437
May 14, 2019226.70230.60226.20229.90227.5810,179,077
May 13, 2019230.90231.30224.90226.30224.0212,936,795
May 10, 2019232.90236.20231.60232.90230.5512,907,211
May 09, 2019233.20234.20231.90232.20229.8613,387,721
May 08, 2019234.00235.70232.30235.20232.8316,654,598
May 07, 2019236.60237.00233.60235.00232.6331,327,958
May 03, 2019236.70238.30235.70237.70235.3013,847,685
May 02, 2019236.40242.10236.20236.20233.8220,401,276
May 01, 2019237.80240.50237.70239.20236.7918,108,235
Apr 30, 2019241.20243.80238.30239.60237.1920,777,335
Apr 29, 2019240.00242.30237.00241.00238.5719,381,465
Apr 26, 2019241.00243.70232.50240.00237.5842,366,837
Apr 25, 2019252.80255.90247.40250.00247.4820,779,987
Apr 24, 2019259.50259.60256.40256.70254.1116,939,371
Apr 23, 2019264.10264.10256.80259.80257.1817,503,780
Apr 18, 2019263.80263.80257.60262.40259.769,808,429
Apr 17, 2019264.00266.10263.10263.30260.659,492,956
Apr 16, 2019263.10263.20260.70262.50259.8528,014,988
Apr 15, 2019261.90264.10261.60262.50259.8510,814,773
Apr 12, 2019258.20261.90256.70260.60257.9716,274,247
Apr 11, 2019254.60259.50253.50257.90255.3019,122,362
Apr 10, 2019255.40255.70252.40253.20250.6512,785,188
Apr 09, 2019252.90257.00252.30254.30251.7415,253,547
Apr 08, 2019251.30254.00248.90252.50249.9616,637,732
Apr 05, 2019254.50255.90249.30251.70249.1629,270,930
Apr 04, 2019254.80255.50253.30254.10251.5421,675,992
Apr 03, 2019251.70255.40250.10253.90251.3423,031,975
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...