RSA.L - RSA Insurance Group plc

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jul 18, 2019571.60574.20568.40574.00574.00412,519
Jul 17, 2019598.80598.80569.80571.00571.003,891,149
Jul 16, 2019593.80600.20593.60597.00597.002,233,944
Jul 15, 2019594.40595.60589.00593.60593.601,306,066
Jul 12, 2019579.00592.40579.00590.80590.802,541,277
Jul 11, 2019587.80587.80578.00580.00580.006,286,411
Jul 10, 2019583.80587.60583.80584.00584.001,185,247
Jul 09, 2019590.60590.60582.40586.00586.001,874,649
Jul 08, 2019587.60591.00586.00588.00588.002,906,566
Jul 05, 2019596.60596.60588.60590.80590.801,585,579
Jul 04, 2019591.80598.40591.80595.40595.4011,928,199
Jul 03, 2019592.80593.80588.80593.80593.802,305,446
Jul 02, 2019594.00595.40587.00590.00590.001,837,897
Jul 01, 2019580.00588.20580.00586.40586.402,608,718
Jun 28, 2019569.80577.20569.80576.80576.802,232,220
Jun 27, 2019574.40577.00567.20570.80570.801,981,579
Jun 26, 2019573.00580.00572.60572.60572.602,557,688
Jun 25, 2019567.00576.20564.80576.20576.208,411,934
Jun 24, 2019569.60574.40567.60569.60569.602,421,523
Jun 21, 2019575.40578.80571.60571.60571.605,918,044
Jun 20, 2019572.60578.80571.00573.60573.601,910,206
Jun 19, 2019571.00575.80569.80572.20572.203,416,967
Jun 18, 2019574.80575.40566.60573.40573.402,744,581
Jun 17, 2019569.20574.60568.00571.40571.401,945,164
Jun 14, 2019572.40573.40568.20569.00569.003,339,636
Jun 13, 2019568.60573.60568.60571.40571.406,109,802
Jun 12, 2019571.20573.60569.40570.20570.202,168,443
Jun 11, 2019573.60575.20570.40573.00573.001,989,082
Jun 10, 2019580.00581.20570.60570.60570.601,717,149
Jun 07, 2019568.60573.20567.20570.20570.202,226,525
Jun 06, 2019562.20568.80562.20566.00566.001,701,958
Jun 05, 2019561.80565.00559.00561.40561.401,554,218
Jun 04, 2019545.20561.00544.20559.00559.007,595,846
Jun 03, 2019548.60553.20544.60546.00546.002,669,400
May 31, 2019551.00552.60547.40552.60552.602,008,910
May 30, 2019549.20554.60546.00554.20554.201,752,838
May 29, 2019551.80554.40544.20545.20545.201,513,209
May 28, 2019556.60559.60551.60556.80556.802,084,685
May 24, 2019551.60556.80551.40556.40556.401,970,577
May 23, 2019563.80565.00548.80551.00551.004,893,464
May 22, 2019569.40570.20564.60564.80564.805,398,751
May 21, 2019565.60570.20565.40567.00567.005,647,296
May 20, 2019564.20565.80556.80563.80563.801,867,324
May 17, 2019562.20565.80560.60565.20565.202,463,615
May 16, 2019551.00564.60547.20564.60564.602,447,913
May 15, 2019556.00558.40549.60551.40551.403,160,996
May 14, 2019551.60556.20547.80555.60555.602,915,742
May 13, 2019552.60552.80548.00551.20551.203,022,342
May 10, 2019548.20560.60548.00554.20554.208,192,023
May 09, 2019544.60549.00538.40546.40546.405,824,915
May 08, 2019532.60534.40525.20534.40534.403,400,424
May 07, 2019548.60550.00530.60530.60530.603,069,714
May 03, 2019543.80550.60542.00549.80549.802,668,402
May 02, 2019542.80545.80538.00545.80545.802,996,357
May 01, 2019536.00545.00536.00542.80542.801,700,058
Apr 30, 2019544.20547.20540.60542.00542.002,270,452
Apr 29, 2019547.60547.60541.60544.20544.201,435,332
Apr 26, 2019547.60548.20541.60544.40544.401,476,996
Apr 25, 2019549.00549.00543.80545.40545.402,160,760
Apr 24, 2019545.00547.00543.00545.40545.401,535,494
Apr 23, 2019546.80548.00542.80547.20547.202,256,426
Apr 18, 2019540.20546.60540.20545.40545.40982,882
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...