Find out how to deal online from £1.50 in a SIPP, ISA or Dealing Account.

Royal Bank of Scotland Group (The) Historic Prices

 
     
Date Open High Low Close Volume
Sep 19, 2019 206.80 210.30 204.70 208.00 15,234,825
Sep 18, 2019 204.60 204.90 202.80 204.50 6,940,909
Sep 17, 2019 205.00 207.10 202.20 204.20 12,089,060
Sep 16, 2019 207.40 208.50 205.50 207.30 15,554,303
Sep 13, 2019 198.85 210.10 198.50 208.80 24,685,339
Sep 12, 2019 199.60 200.80 194.65 197.90 16,762,380
Sep 11, 2019 198.40 203.00 198.13 199.80 15,054,763
Sep 10, 2019 192.45 202.45 191.67 197.75 33,001,967
Sep 9, 2019 189.10 192.95 187.83 192.80 20,043,878
Sep 6, 2019 189.75 190.35 186.65 188.10 28,313,353
Sep 5, 2019 184.70 192.00 184.35 190.45 14,957,642
Sep 4, 2019 181.60 187.75 181.60 184.05 35,952,102
Sep 3, 2019 185.80 186.50 181.45 183.95 10,646,395
Sep 2, 2019 184.65 188.30 184.10 186.25 10,760,705
Aug 30, 2019 184.00 186.80 182.55 185.45 18,989,735
Aug 29, 2019 181.50 185.35 180.75 183.45 10,202,661
Aug 28, 2019 184.75 184.75 180.55 182.60 13,661,890
Aug 27, 2019 182.80 185.70 181.60 184.15 22,847,904
Aug 26, 2019 184.80 0.00 0.00 182.95 0
Aug 22, 2019 181.10 184.30 180.30 183.50 13,487,798
Aug 21, 2019 184.75 184.95 181.90 181.90 26,002,892
Aug 20, 2019 184.95 185.90 183.30 184.50 21,815,789
Aug 19, 2019 183.35 186.25 182.50 184.65 15,990,647
Aug 16, 2019 177.75 182.40 177.75 182.15 24,630,140
Aug 15, 2019 186.00 186.00 176.55 177.65 28,727,238
Aug 14, 2019 201.90 203.70 197.95 198.45 27,725,300
Aug 13, 2019 199.85 203.70 199.00 201.00 7,284,786
Aug 12, 2019 204.90 0.00 202.30 201.00 13,980,486
Aug 9, 2019 204.90 207.90 203.80 204.60 20,928,350
Aug 8, 2019 206.30 207.50 203.50 207.50 19,198,699
Aug 7, 2019 201.90 204.80 199.80 204.40 18,457,959
Aug 6, 2019 197.80 201.80 196.89 200.80 33,850,095
Aug 5, 2019 208.10 0.00 197.20 197.45 20,192,567
Aug 2, 2019 208.10 211.23 201.20 202.90 43,667,063
Aug 1, 2019 217.10 221.50 215.50 217.10 13,494,347
Jul 31, 2019 219.10 219.90 211.50 217.00 27,839,011
Jul 30, 2019 229.40 229.70 219.90 220.30 28,896,024
Jul 29, 2019 227.70 231.15 227.10 229.50 12,813,212
Jul 26, 2019 228.40 229.70 227.10 227.90 7,213,110
Jul 25, 2019 229.50 230.40 226.00 228.10 11,429,497
Jul 24, 2019 229.30 229.80 226.90 228.20 9,732,691
Jul 23, 2019 226.20 229.60 225.80 228.60 14,758,035
Jul 22, 2019 228.20 231.10 225.80 228.50 10,911,949
Jul 19, 2019 231.90 232.20 227.00 228.10 12,787,522
Jul 18, 2019 227.10 231.90 227.10 230.70 9,770,525
Jul 17, 2019 229.70 230.60 227.85 229.00 10,599,753
Jul 16, 2019 228.70 230.50 228.40 229.90 21,410,227
Jul 15, 2019 229.70 230.50 225.80 229.30 8,780,625
Jul 12, 2019 0.00 232.20 0.00 230.00 10,454,022
Jul 11, 2019 228.20 230.50 227.30 229.70 13,731,711
Showing 1 to 50 of 260