RSA.L - RSA Insurance Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 18, 2019540.20546.40540.20546.00546.00434,765
Apr 17, 2019545.00548.60544.20546.60546.602,678,566
Apr 16, 2019537.00543.20536.20543.00543.002,321,736
Apr 15, 2019534.80538.20533.00538.00538.001,614,605
Apr 12, 2019536.00537.40530.20536.20536.201,882,078
Apr 11, 2019522.60534.20521.20534.00534.0013,678,684
Apr 10, 2019517.60523.00517.60522.00522.002,920,970
Apr 09, 2019521.40522.20515.80516.40516.403,394,370
Apr 08, 2019528.80530.60522.20523.00523.001,579,094
Apr 05, 2019523.20530.40521.80526.40526.403,201,646
Apr 04, 2019521.60525.00519.60524.80524.801,844,431
Apr 03, 2019517.80523.20516.60523.20523.206,172,145
Apr 02, 2019512.00517.20510.60516.00516.002,538,505
Apr 01, 2019508.40513.00508.40511.40511.401,513,171
Mar 29, 2019503.80509.20503.80507.80507.803,236,515
Mar 28, 2019503.20507.80501.80502.20502.201,803,467
Mar 27, 2019503.00505.20499.00502.00502.002,075,566
Mar 26, 2019506.00506.00500.80501.60501.601,790,158
Mar 25, 2019505.40506.40501.00503.00503.002,487,266
Mar 22, 2019517.80519.40503.80505.00505.001,982,084
Mar 21, 2019516.60519.20512.20517.00517.002,026,477
Mar 20, 2019524.80526.80518.00518.00518.002,145,134
Mar 19, 2019524.00527.80524.00525.60525.602,318,172
Mar 18, 2019524.20527.00522.60527.00527.001,818,957
Mar 15, 2019519.20524.60517.40524.00524.004,562,845
Mar 14, 2019511.40519.00511.40517.40517.402,147,239
Mar 13, 2019510.20514.20509.20512.80512.802,523,637
Mar 12, 2019508.40512.20505.40509.80509.802,249,219
Mar 11, 2019512.00516.00506.60506.80506.801,649,980
Mar 08, 2019506.20512.40504.80509.80509.807,738,508
Mar 07, 2019508.80516.40507.40511.80511.804,779,899
Mar 07, 201913.7 Dividend
Mar 06, 2019529.00531.20522.80523.00509.3022,438,433
Mar 05, 2019517.00522.80517.00522.00508.335,824,852
Mar 04, 2019527.00528.40514.60519.40505.795,617,439
Mar 01, 2019513.40525.80510.60522.80509.117,547,997
Feb 28, 2019503.00514.40501.00511.00497.6110,967,904
Feb 27, 2019531.00534.80525.00526.60512.814,058,518
Feb 26, 2019535.80538.20533.60534.00520.013,663,446
Feb 25, 2019541.00541.00537.00539.00524.883,148,631
Feb 22, 2019540.80544.00537.00537.00522.932,591,901
Feb 21, 2019539.80541.80538.00540.00525.852,607,751
Feb 20, 2019544.00544.00536.40541.60527.413,162,450
Feb 19, 2019534.80539.00534.20537.20523.131,451,144
Feb 18, 2019534.00539.00534.00535.40521.381,202,462
Feb 15, 2019533.00538.40530.00536.00521.962,682,631
Feb 14, 2019540.20544.00533.60534.20520.213,541,829
Feb 13, 2019537.00546.00536.00545.40531.113,111,169
Feb 12, 2019534.00537.20532.80536.00521.962,281,461
Feb 11, 2019530.80535.60527.20533.00519.042,809,236
Feb 08, 2019523.40532.60523.40529.00515.142,978,332
Feb 07, 2019530.00533.40525.00525.00511.255,238,576
Feb 06, 2019518.40534.00515.80532.40518.453,452,027
Feb 05, 2019513.20521.60512.00517.20503.653,894,279
Feb 04, 2019517.00519.40513.20514.20500.733,371,555
Feb 01, 2019514.60517.40512.20515.80502.293,891,164
Jan 31, 2019526.40530.40512.20512.80499.374,569,558
Jan 30, 2019521.00527.20520.00527.20513.399,506,938
Jan 29, 2019517.60522.40516.80520.60506.967,182,251
Jan 28, 2019515.40518.80512.20515.00501.516,883,514
Jan 25, 2019524.60526.80518.40518.40504.822,116,205
Jan 24, 2019526.80528.00521.60524.00510.272,100,498
Jan 23, 2019521.80530.20520.60524.60510.869,542,273
Jan 22, 2019531.60534.00524.20525.00511.253,920,107
Jan 21, 2019527.20534.60527.20532.80518.842,585,462
Jan 18, 2019528.80534.80525.00529.20515.344,445,004
Jan 17, 2019530.60532.00520.60522.00508.333,463,652
Jan 16, 2019538.80539.40532.20534.80520.793,719,457
Jan 15, 2019535.80537.20530.20535.00520.992,805,552
Jan 14, 2019528.40532.00525.80530.40516.512,358,759
Jan 11, 2019532.60534.80525.20530.00516.122,752,328
Jan 10, 2019517.60529.60517.00529.40515.532,014,346
Jan 09, 2019522.80529.00520.00522.80509.112,209,696
Jan 08, 2019511.40523.20511.40519.40505.791,701,500
Jan 07, 2019518.00518.80510.00511.80498.391,973,549
Jan 04, 2019514.60518.40508.40516.60503.073,126,452
Jan 03, 2019504.80514.00504.80507.80494.506,592,003
Jan 02, 2019505.60511.80499.50508.80495.472,633,979
Dec 31, 2018514.20516.00510.00513.60500.15875,843
Dec 28, 2018497.90511.20497.90510.00496.642,967,260
Dec 27, 2018506.20506.20493.50496.70483.693,296,334
Dec 24, 2018491.00503.80491.00500.80487.68870,428
Dec 21, 2018500.80503.80495.40498.30485.256,413,135
Dec 20, 2018497.00508.00494.50501.60488.463,532,434
Dec 19, 2018505.00507.00498.80505.80492.553,328,947
Dec 18, 2018497.30506.80490.40503.60490.414,626,414
Dec 17, 2018505.00506.40495.80496.60483.594,088,776
Dec 14, 2018504.40508.40499.60506.60493.333,060,355
Dec 13, 2018519.20519.20504.20505.80492.553,106,015
Dec 12, 2018498.90516.20498.90514.40500.935,560,723
Dec 11, 2018503.80503.80491.60499.00485.934,156,436
Dec 10, 2018509.60512.20502.40502.40489.244,180,147
Dec 07, 2018512.60512.60505.00505.60492.362,761,127
Dec 06, 2018530.60530.60506.60507.80494.504,786,260
Dec 05, 2018538.60538.60532.00534.00520.014,759,529
Dec 04, 2018544.00548.80540.60540.60526.443,859,811
Dec 03, 2018548.60555.80543.20544.80530.532,586,358
Nov 30, 2018538.40544.00535.40542.60528.395,622,764
Nov 29, 2018543.60548.60538.80539.80525.662,519,060
Nov 28, 2018548.20550.20540.40541.00526.832,199,477
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...