RSA Insurance Group Limited (RSA) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RSA Insurance Group Limited

Date Open High Low Close* Volume
06/11/2019 537.20p 538.60p 529.60p 532.20p 2190944
05/11/2019 540.00p 540.00p 532.60p 535.40p 1705132
04/11/2019 530.80p 539.80p 529.40p 534.60p 1702522
01/11/2019 522.20p 527.80p 519.40p 527.20p 1704255
31/10/2019 520.00p 524.00p 517.20p 522.20p 1469687
30/10/2019 519.40p 525.80p 519.20p 523.80p 1076907
29/10/2019 524.80p 526.60p 519.20p 523.40p 1471313
28/10/2019 522.40p 527.20p 521.40p 526.40p 1144199
25/10/2019 526.60p 528.60p 519.80p 522.60p 1410269
24/10/2019 529.20p 532.60p 525.60p 526.20p 1654140
23/10/2019 528.60p 528.60p 523.20p 526.60p 1741433
22/10/2019 528.60p 530.40p 522.60p 527.60p 1173016
21/10/2019 526.40p 535.60p 526.40p 527.40p 1623993
18/10/2019 522.20p 534.00p 520.80p 529.20p 1968569
17/10/2019 519.40p 529.40p 513.80p 524.20p 1984382
16/10/2019 524.80p 524.80p 515.20p 517.00p 2269733
15/10/2019 521.00p 526.20p 514.80p 524.20p 1330681
14/10/2019 522.80p 523.00p 511.60p 516.40p 1832400
11/10/2019 504.80p 524.20p 504.80p 524.20p 3601879
10/10/2019 502.40p 508.40p 502.40p 506.00p 1925900
09/10/2019 502.40p 507.20p 501.00p 501.60p 1273261
08/10/2019 503.40p 506.20p 501.60p 502.40p 1295122
07/10/2019 501.80p 506.80p 501.40p 505.00p 1189050
04/10/2019 501.00p 504.80p 499.50p 504.00p 1426552
03/10/2019 506.40p 508.80p 497.20p 502.20p 1918721
02/10/2019 524.60p 525.20p 509.40p 511.00p 1954924
01/10/2019 536.00p 536.00p 527.40p 528.20p 1373468
30/09/2019 532.00p 536.40p 527.00p 534.20p 2081882
27/09/2019 526.80p 534.80p 526.80p 531.80p 2240753
26/09/2019 518.40p 528.40p 516.55p 525.00p 2092761
25/09/2019 518.80p 519.20p 513.60p 517.80p 2314167
24/09/2019 525.00p 528.20p 521.00p 522.80p 1608372
23/09/2019 528.60p 534.80p 519.60p 524.40p 2347146
20/09/2019 538.40p 544.60p 538.20p 539.00p 4550944
19/09/2019 533.40p 540.20p 531.00p 540.20p 1584334
18/09/2019 534.00p 542.00p 531.20p 531.20p 1803377
17/09/2019 533.00p 536.40p 529.80p 534.60p 2020312
16/09/2019 536.60p 538.24p 531.40p 537.40p 1807201
13/09/2019 533.80p 541.60p 533.60p 540.80p 3206643
12/09/2019 536.80p 537.60p 528.60p 534.00p 1691797
11/09/2019 523.00p 540.00p 523.00p 535.80p 4576194
10/09/2019 517.40p 528.20p 516.60p 523.20p 2883820
09/09/2019 525.00p 526.00p 517.80p 521.00p 1910175
06/09/2019 521.00p 526.00p 521.00p 522.80p 1709090
05/09/2019 516.80p 522.80p 513.60p 522.80p 3415029
04/09/2019 527.60p 530.00p 519.80p 522.20p 1284928
03/09/2019 530.80p 531.00p 522.80p 523.00p 1474502
02/09/2019 522.60p 529.80p 522.60p 528.40p 1224684
30/08/2019 524.60p 524.60p 520.80p 523.40p 1608446
29/08/2019 518.80p 523.80p 517.40p 523.20p 1643863
28/08/2019 523.40p 527.60p 517.60p 520.40p 2089644
27/08/2019 531.80p 531.80p 524.00p 528.60p 2011765
23/08/2019 536.00p 540.60p 531.00p 531.00p 1712180
22/08/2019 532.60p 538.20p 530.20p 534.20p 2749887
21/08/2019 525.40p 539.00p 524.80p 535.60p 2252763
20/08/2019 527.80p 528.40p 523.60p 524.80p 1983919
19/08/2019 523.40p 529.20p 522.60p 528.00p 2209491
16/08/2019 516.60p 521.00p 516.60p 521.00p 1989040
15/08/2019 515.40p 520.40p 512.38p 518.00p 2280167
14/08/2019 525.00p 525.60p 513.60p 515.80p 1945182
13/08/2019 523.40p 526.60p 515.60p 523.20p 2197448
12/08/2019 535.20p 538.40p 530.20p 530.20p 968090
09/08/2019 533.60p 537.00p 531.00p 533.60p 2159357
08/08/2019 539.60p 544.80p 528.60p 534.40p 2075014
07/08/2019 537.80p 542.80p 534.60p 539.40p 2810623
06/08/2019 532.20p 543.60p 531.40p 535.20p 2767987
05/08/2019 538.00p 539.10p 528.40p 536.00p 3076333
02/08/2019 558.60p 558.60p 540.40p 540.40p 3133054
01/08/2019 562.20p 590.40p 554.20p 560.60p 5344640
31/07/2019 571.80p 574.20p 560.60p 560.60p 2918345
30/07/2019 585.00p 585.00p 569.80p 571.80p 2347687
29/07/2019 574.00p 588.40p 573.20p 585.00p 2418796
26/07/2019 577.40p 577.80p 571.40p 577.80p 2278373
25/07/2019 576.40p 576.80p 563.40p 573.00p 1974243
24/07/2019 576.00p 579.60p 568.80p 574.20p 1601799
23/07/2019 577.20p 578.40p 572.80p 574.80p 1548632
22/07/2019 580.60p 581.20p 571.60p 572.00p 1464050
19/07/2019 577.80p 581.00p 575.60p 577.20p 1645829
18/07/2019 571.60p 575.60p 568.40p 575.60p 1817089
17/07/2019 598.80p 598.80p 569.80p 571.00p 2702144
16/07/2019 593.80p 600.20p 593.60p 597.00p 1799754
15/07/2019 594.40p 595.60p 589.00p 593.60p 1161735
12/07/2019 579.00p 592.40p 579.00p 590.80p 1974482
11/07/2019 587.80p 587.80p 578.00p 580.00p 1592802
10/07/2019 583.80p 587.60p 583.46p 584.00p 1108869
09/07/2019 590.60p 590.60p 582.40p 586.00p 1615121
08/07/2019 587.60p 591.00p 586.00p 588.00p 1466181
05/07/2019 596.60p 596.60p 588.60p 590.80p 1305267
04/07/2019 591.80p 598.40p 591.80p 595.40p 946808
03/07/2019 592.80p 593.80p 588.80p 593.80p 2023538
02/07/2019 594.00p 595.40p 587.00p 590.00p 1770677
01/07/2019 580.00p 588.20p 580.00p 586.40p 1877535
28/06/2019 569.80p 577.20p 569.80p 576.80p 2098750
27/06/2019 574.40p 577.00p 567.20p 570.80p 1525953
26/06/2019 573.00p 580.00p 572.60p 572.60p 2227250
25/06/2019 567.00p 576.20p 564.80p 576.20p 2035494
24/06/2019 569.60p 574.40p 567.60p 569.60p 2070160
21/06/2019 575.40p 578.80p 571.60p 571.60p 4526151
20/06/2019 572.60p 578.80p 571.00p 573.60p 1664088
19/06/2019 571.00p 575.80p 569.80p 572.20p 2227737
18/06/2019 574.80p 575.40p 566.60p 573.40p 2357900
17/06/2019 569.20p 574.60p 568.00p 571.40p 1734462
14/06/2019 572.40p 573.40p 568.06p 569.00p 3127637
13/06/2019 568.60p 573.60p 568.60p 571.40p 1591964
12/06/2019 571.20p 573.60p 569.40p 570.20p 1814691
11/06/2019 573.60p 575.20p 570.40p 573.00p 1671607
10/06/2019 580.00p 581.20p 570.60p 570.60p 1338496
07/06/2019 568.60p 573.20p 566.50p 570.20p 1967827
06/06/2019 562.20p 568.80p 562.20p 566.00p 1562862
05/06/2019 561.80p 565.00p 559.00p 561.40p 1460329
04/06/2019 545.20p 561.00p 544.20p 559.00p 2171965
03/06/2019 548.60p 553.20p 544.60p 546.00p 2191302
31/05/2019 551.00p 552.60p 547.40p 552.60p 1823947
30/05/2019 549.20p 554.60p 546.00p 554.20p 1358218
29/05/2019 551.80p 554.40p 544.20p 545.20p 1326585
28/05/2019 556.60p 559.60p 551.60p 556.80p 1777380
24/05/2019 551.60p 556.80p 551.40p 556.40p 1557339
23/05/2019 563.80p 565.00p 548.80p 551.00p 3431308
22/05/2019 569.40p 570.20p 564.60p 564.80p 3788021
21/05/2019 565.60p 570.30p 565.40p 567.00p 3123972
20/05/2019 564.20p 565.80p 556.80p 563.80p 1724417
17/05/2019 562.20p 565.80p 560.60p 565.20p 1864848
16/05/2019 551.00p 564.60p 547.20p 564.60p 2358898
15/05/2019 556.00p 558.40p 549.60p 551.40p 2897592
14/05/2019 551.60p 556.20p 547.80p 555.60p 2364505
13/05/2019 552.60p 552.80p 548.00p 551.20p 1977636
10/05/2019 548.20p 560.60p 548.00p 554.20p 5961267
09/05/2019 544.60p 549.00p 538.40p 546.40p 5239620
08/05/2019 532.60p 534.40p 525.20p 534.40p 2894239
07/05/2019 548.60p 550.00p 530.60p 530.60p 2948695
03/05/2019 543.80p 550.60p 542.00p 549.80p 2500920
02/05/2019 542.80p 545.80p 538.00p 545.80p 2873935
01/05/2019 536.00p 545.00p 536.00p 542.80p 580386
30/04/2019 544.20p 547.20p 540.60p 542.00p 2092639
29/04/2019 547.60p 547.60p 541.60p 544.20p 1250865
26/04/2019 547.60p 548.20p 541.60p 544.40p 1284617
25/04/2019 549.00p 549.00p 543.80p 545.40p 1951416
24/04/2019 545.00p 547.00p 543.00p 545.40p 1380983
23/04/2019 546.80p 548.00p 542.80p 547.20p 2082592
18/04/2019 540.20p 546.60p 540.20p 545.40p 899963
17/04/2019 545.00p 548.60p 544.20p 546.60p 1816056
16/04/2019 537.00p 543.20p 536.20p 543.00p 2108878
15/04/2019 534.80p 538.20p 533.00p 538.00p 1511745
12/04/2019 536.00p 537.40p 530.20p 536.20p 1629433
11/04/2019 522.60p 534.20p 521.20p 534.00p 1747787
10/04/2019 517.60p 523.00p 517.60p 522.00p 2706308
09/04/2019 521.40p 522.20p 515.80p 516.40p 3196166
08/04/2019 528.80p 530.60p 522.20p 523.00p 1514527
05/04/2019 523.20p 530.40p 521.80p 526.40p 3029594
04/04/2019 521.60p 525.00p 519.60p 524.80p 1534372
03/04/2019 517.80p 523.20p 516.60p 523.20p 5737843
02/04/2019 512.00p 517.40p 510.60p 516.00p 2264898
01/04/2019 508.40p 513.00p 508.20p 511.40p 1464507
29/03/2019 503.80p 509.70p 503.80p 507.80p 2758325
28/03/2019 503.20p 507.80p 501.80p 502.20p 1782666
27/03/2019 503.00p 505.20p 499.00p 502.00p 1882887
26/03/2019 506.00p 506.00p 500.80p 501.60p 1695264
25/03/2019 505.40p 506.40p 501.00p 503.00p 2239331
22/03/2019 517.80p 519.56p 503.80p 505.00p 1893990
21/03/2019 516.60p 519.20p 512.20p 517.00p 1653940
20/03/2019 524.80p 526.80p 518.00p 518.00p 1627089
19/03/2019 524.00p 527.80p 524.00p 525.60p 2084745
18/03/2019 524.20p 527.00p 522.60p 527.00p 1754484
15/03/2019 519.20p 524.60p 517.40p 524.00p 4289725
14/03/2019 511.40p 519.00p 511.40p 517.40p 1849088
13/03/2019 510.20p 514.20p 509.20p 512.80p 2064488
12/03/2019 508.40p 512.20p 505.40p 509.80p 1955921
11/03/2019 512.00p 516.00p 506.60p 506.80p 1526850
08/03/2019 506.20p 512.60p 504.80p 509.80p 2374127
07/03/2019 508.80p 516.40p 507.40p 511.80p 3486106
06/03/2019 529.00p 531.20p 522.80p 523.00p 2892337
05/03/2019 517.00p 522.80p 517.00p 522.00p 3292976
04/03/2019 527.00p 528.40p 514.60p 519.40p 4301772
01/03/2019 513.40p 525.80p 510.60p 522.80p 4388579
28/02/2019 503.00p 514.40p 501.00p 511.00p 6702588
27/02/2019 531.00p 534.80p 525.00p 526.60p 3387127
26/02/2019 535.80p 538.20p 533.60p 534.00p 3108303
25/02/2019 541.00p 541.00p 537.00p 539.00p 2680676
22/02/2019 540.80p 544.00p 537.00p 537.00p 2411912
21/02/2019 539.80p 541.80p 538.00p 540.00p 2444198
20/02/2019 544.00p 544.00p 536.40p 541.60p 2755990
19/02/2019 534.80p 539.00p 534.20p 537.20p 1274927
18/02/2019 534.00p 539.00p 534.00p 535.40p 1155065
15/02/2019 533.00p 538.40p 530.00p 536.00p 2533559
14/02/2019 540.20p 544.00p 533.60p 534.20p 3186852
13/02/2019 537.00p 546.00p 536.00p 545.40p 2475539
12/02/2019 534.00p 537.20p 532.80p 536.00p 2071099
11/02/2019 530.80p 535.60p 527.20p 533.00p 2361956
08/02/2019 523.40p 532.60p 522.80p 529.00p 2692740
07/02/2019 530.00p 533.40p 525.00p 525.00p 2061212
06/02/2019 518.40p 534.00p 515.80p 532.40p 3233972
05/02/2019 513.20p 521.60p 512.00p 517.20p 3712215
04/02/2019 517.00p 519.40p 513.20p 514.20p 3125024
01/02/2019 514.60p 517.40p 512.20p 515.80p 3671341
31/01/2019 526.40p 530.40p 512.20p 512.80p 3857613
30/01/2019 521.00p 527.20p 520.00p 527.20p 9384926
29/01/2019 517.60p 522.40p 516.80p 520.60p 2355749
28/01/2019 515.40p 518.80p 512.20p 515.00p 2470105
25/01/2019 524.60p 526.80p 518.40p 518.40p 1948227
24/01/2019 526.80p 528.00p 521.60p 524.00p 2017195

*Close Price adjusted for both dividends and splits