Royal Bank of Scotland Group (The) Historic Prices

 
     
Date Open High Low Close Volume
May 22, 2019 225.10 225.90 216.00 217.30 20,114,984
May 21, 2019 222.80 226.50 221.95 225.50 15,313,123
May 20, 2019 227.60 229.30 221.55 222.20 14,785,398
May 17, 2019 231.30 231.60 226.50 227.60 14,300,373
May 16, 2019 229.20 232.10 227.90 231.90 5,784,550
May 15, 2019 229.60 230.50 227.80 230.20 7,922,437
May 14, 2019 226.70 230.60 226.00 229.90 10,179,077
May 13, 2019 230.90 231.70 224.90 226.30 12,936,795
May 10, 2019 232.90 236.20 231.60 232.90 12,907,211
May 9, 2019 233.20 234.20 231.90 232.20 13,387,721
May 8, 2019 234.00 236.30 232.29 235.20 16,654,598
May 7, 2019 236.60 237.00 233.60 235.00 31,327,958
May 6, 2019 236.70 0.00 0.00 237.70 0
May 3, 2019 236.70 238.87 235.70 237.70 13,847,685
May 2, 2019 236.40 242.10 236.20 236.20 20,401,276
May 1, 2019 237.80 241.00 237.70 239.20 18,108,235
Apr 30, 2019 241.20 243.80 238.30 239.60 20,777,335
Apr 29, 2019 240.00 242.30 236.00 241.00 19,381,465
Apr 26, 2019 241.00 243.70 232.50 240.00 42,366,837
Apr 25, 2019 252.80 256.19 247.40 250.00 20,779,987
Apr 24, 2019 259.50 259.60 256.40 256.70 16,939,371
Apr 23, 2019 264.10 264.10 256.80 259.80 17,503,780
Apr 22, 2019 263.80 0.00 0.00 262.40 0
Apr 19, 2019 263.80 263.80 257.60 262.40 9,808,429
Apr 18, 2019 263.80 263.80 257.60 262.40 9,808,429
Apr 17, 2019 264.00 266.10 263.10 263.30 9,492,956
Apr 16, 2019 263.10 263.20 260.70 262.50 28,014,988
Apr 15, 2019 261.90 264.10 261.60 262.50 10,814,773
Apr 12, 2019 258.20 261.90 256.70 260.60 16,274,247
Apr 11, 2019 254.60 259.50 253.50 257.90 19,122,362
Apr 10, 2019 255.40 255.70 252.40 253.20 12,785,188
Apr 9, 2019 252.90 257.40 252.10 254.30 15,253,547
Apr 8, 2019 251.30 254.00 248.90 252.50 16,637,732
Apr 5, 2019 254.50 255.90 249.30 251.70 29,270,930
Apr 4, 2019 254.80 255.50 253.25 254.10 21,675,992
Apr 3, 2019 251.70 255.40 250.10 253.90 23,031,975
Apr 2, 2019 248.20 249.30 245.40 248.30 23,510,323
Apr 1, 2019 248.70 249.42 246.00 247.70 22,456,435
Mar 29, 2019 249.10 250.60 243.70 247.00 28,709,541
Mar 28, 2019 251.10 251.40 247.50 247.50 15,195,534
Mar 27, 2019 246.70 254.10 246.70 251.40 22,882,670
Mar 26, 2019 249.10 250.40 245.80 247.40 13,706,029
Mar 25, 2019 247.60 250.80 245.60 247.90 13,631,938
Mar 22, 2019 250.40 251.35 246.10 248.20 26,906,600
Mar 21, 2019 253.00 255.20 247.20 248.90 20,368,744
Mar 20, 2019 270.80 271.60 264.40 265.00 25,057,191
Mar 19, 2019 270.20 272.91 268.40 270.40 13,613,739
Mar 18, 2019 269.00 274.20 268.40 269.00 18,601,721
Mar 15, 2019 266.30 268.80 265.70 268.80 19,267,831
Mar 14, 2019 262.40 268.10 262.00 265.90 16,976,305
Showing 1 to 50 of 261