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
23/01/2019 521.80p 530.20p 520.60p 524.60p 3489327
22/01/2019 531.60p 534.00p 524.20p 525.00p 2924826
21/01/2019 527.20p 534.60p 527.20p 532.80p 2418276
18/01/2019 528.80p 534.80p 525.00p 529.20p 3682138
17/01/2019 530.60p 532.00p 520.60p 522.00p 2977046
16/01/2019 538.80p 539.40p 532.20p 534.80p 1844970
15/01/2019 535.80p 537.20p 530.20p 535.00p 1953612
14/01/2019 528.40p 532.00p 525.80p 530.40p 2183386
11/01/2019 532.60p 534.80p 525.20p 530.00p 2140717
10/01/2019 517.60p 529.60p 517.00p 529.40p 1680265
09/01/2019 522.80p 529.00p 520.00p 522.80p 2037585
08/01/2019 511.40p 523.20p 511.40p 519.40p 1499516
07/01/2019 518.00p 518.80p 510.00p 511.80p 1881935
04/01/2019 514.60p 518.40p 508.40p 516.60p 2871656
03/01/2019 504.80p 514.00p 504.80p 507.80p 1488026
02/01/2019 505.60p 511.80p 499.50p 508.80p 2042493
31/12/2018 514.20p 516.00p 510.00p 513.60p 807665
28/12/2018 497.90p 511.20p 497.90p 510.00p 2744886
27/12/2018 506.20p 506.20p 493.50p 496.70p 2369113
24/12/2018 491.00p 503.80p 491.00p 500.80p 694782
21/12/2018 500.80p 503.80p 495.40p 498.30p 6110628
20/12/2018 497.00p 508.00p 494.50p 501.60p 3268638
19/12/2018 505.00p 507.00p 498.80p 505.80p 2441530
18/12/2018 497.30p 506.80p 490.40p 503.60p 3254749
17/12/2018 505.00p 506.40p 495.80p 496.60p 3215215
14/12/2018 504.40p 508.40p 499.60p 506.60p 2202996
13/12/2018 519.20p 519.20p 504.20p 505.80p 2717969
12/12/2018 498.90p 516.20p 498.90p 514.40p 4228994
11/12/2018 503.80p 503.80p 491.60p 499.00p 3560985
10/12/2018 509.60p 512.20p 502.40p 502.40p 3504861
07/12/2018 512.60p 512.60p 505.00p 505.60p 2632655
06/12/2018 530.60p 530.60p 506.60p 507.80p 3900942
05/12/2018 538.60p 538.60p 532.00p 534.00p 2135409
04/12/2018 544.00p 548.80p 540.60p 540.60p 3040169
03/12/2018 548.60p 555.80p 543.20p 544.80p 2146368
30/11/2018 538.40p 544.00p 535.40p 542.60p 4823722
29/11/2018 543.60p 548.60p 538.80p 539.80p 2204505
28/11/2018 548.20p 550.20p 540.40p 541.00p 1789558
27/11/2018 545.40p 550.00p 542.80p 546.40p 2320424
26/11/2018 547.60p 549.60p 541.80p 546.60p 2382148
23/11/2018 532.00p 541.60p 529.40p 541.60p 2724969
22/11/2018 535.00p 538.60p 532.80p 533.60p 1591150
21/11/2018 534.40p 540.40p 530.00p 538.80p 2508354
20/11/2018 533.20p 539.60p 529.00p 531.80p 2338304
19/11/2018 535.00p 543.80p 535.00p 537.00p 2097479
16/11/2018 539.80p 542.60p 531.00p 534.00p 1865760
15/11/2018 549.00p 555.20p 531.40p 535.00p 3052543
14/11/2018 539.80p 553.80p 536.00p 547.00p 3173871
13/11/2018 538.00p 544.80p 521.20p 541.80p 5282020
12/11/2018 549.80p 552.20p 535.20p 537.60p 2005651
09/11/2018 540.00p 548.60p 539.60p 545.80p 2306695
08/11/2018 539.20p 545.20p 537.20p 542.00p 2328421
07/11/2018 536.80p 539.60p 531.00p 536.00p 2543262
06/11/2018 548.40p 549.40p 535.00p 535.40p 3769186
05/11/2018 553.80p 556.00p 545.80p 545.80p 1752219
02/11/2018 566.00p 566.20p 554.20p 556.00p 1901801
01/11/2018 561.60p 568.40p 558.60p 560.00p 2195737
31/10/2018 556.40p 567.00p 554.88p 564.40p 2671705
30/10/2018 548.80p 553.20p 547.80p 549.60p 8559724
29/10/2018 542.60p 557.20p 541.60p 549.00p 1848708
26/10/2018 540.80p 544.40p 536.00p 541.40p 2234000
25/10/2018 541.00p 550.60p 539.80p 546.80p 2393503
24/10/2018 545.20p 553.40p 543.80p 543.80p 3029605
23/10/2018 541.40p 548.00p 537.80p 543.60p 2688271
22/10/2018 549.20p 554.60p 547.00p 548.00p 1802190
19/10/2018 555.60p 555.60p 542.20p 548.00p 2939505
18/10/2018 553.40p 559.60p 550.60p 554.00p 1993278
17/10/2018 557.60p 558.20p 552.20p 553.00p 2194317
16/10/2018 552.00p 555.80p 541.60p 555.40p 3428301
15/10/2018 548.80p 555.00p 547.20p 550.80p 3122156
12/10/2018 556.00p 558.00p 550.40p 550.60p 3490871
11/10/2018 557.40p 561.80p 550.60p 551.00p 4576059
10/10/2018 565.20p 574.60p 562.20p 562.20p 4598648
09/10/2018 565.20p 570.80p 558.40p 563.40p 2144972
08/10/2018 574.00p 574.60p 564.60p 565.40p 2403602
05/10/2018 585.00p 585.00p 574.40p 576.00p 3159421
04/10/2018 578.80p 587.40p 573.40p 583.00p 3308272
03/10/2018 588.40p 596.80p 577.40p 579.80p 3701100
02/10/2018 593.20p 593.40p 579.20p 586.20p 3405132
01/10/2018 584.00p 593.20p 573.20p 591.00p 5821171
28/09/2018 590.00p 592.80p 571.00p 575.00p 15349815
27/09/2018 629.20p 634.00p 628.20p 634.00p 1659121
26/09/2018 630.60p 634.60p 630.20p 632.40p 1769868
25/09/2018 631.80p 637.20p 631.40p 632.00p 2399482
24/09/2018 627.40p 636.20p 624.80p 632.60p 2516569
21/09/2018 627.80p 633.00p 627.00p 630.00p 3608501
20/09/2018 617.60p 627.00p 616.20p 627.00p 2871694
19/09/2018 610.20p 620.80p 610.20p 616.80p 2318914
18/09/2018 611.40p 619.60p 609.60p 611.00p 2663445
17/09/2018 609.20p 612.00p 605.20p 612.00p 1479537
14/09/2018 610.80p 610.80p 604.20p 608.60p 1230354
13/09/2018 603.00p 610.00p 603.00p 607.20p 1440004
12/09/2018 608.00p 614.00p 605.40p 606.00p 1444263
11/09/2018 614.20p 615.20p 609.00p 611.40p 1511233
10/09/2018 616.80p 617.50p 613.00p 615.80p 2076483
07/09/2018 615.40p 617.20p 613.40p 614.40p 2357810
06/09/2018 619.20p 621.40p 614.60p 614.80p 2310230
05/09/2018 632.40p 633.20p 624.00p 626.60p 2598746
04/09/2018 638.20p 640.60p 628.00p 632.00p 1732499
03/09/2018 629.80p 640.00p 629.80p 637.60p 1397993
31/08/2018 629.60p 635.00p 627.20p 631.60p 2718224
30/08/2018 630.20p 630.40p 624.00p 629.80p 1786754
29/08/2018 639.60p 640.60p 629.40p 629.60p 5367904
28/08/2018 644.40p 644.40p 634.00p 638.20p 2328533
24/08/2018 640.80p 642.00p 637.60p 640.60p 1000104
23/08/2018 641.20p 641.40p 637.00p 641.00p 1713302
22/08/2018 636.60p 641.80p 635.80p 640.40p 1686285
21/08/2018 636.00p 640.20p 635.60p 638.80p 1125960
20/08/2018 641.00p 646.00p 637.00p 638.20p 1679529
17/08/2018 630.40p 640.80p 630.10p 640.80p 2773719
16/08/2018 628.80p 631.80p 626.60p 630.80p 2055741
15/08/2018 636.60p 636.60p 625.20p 628.00p 1750663
14/08/2018 634.40p 638.40p 628.20p 632.40p 2563191
13/08/2018 626.80p 635.00p 624.40p 631.40p 3153233
10/08/2018 636.40p 636.80p 628.00p 628.00p 2629454
09/08/2018 634.00p 641.00p 633.40p 638.00p 2402322
08/08/2018 625.20p 638.00p 625.20p 636.80p 2350233
07/08/2018 629.20p 631.00p 622.60p 627.60p 3245290
06/08/2018 628.80p 629.40p 621.40p 623.60p 1862629
03/08/2018 631.80p 631.80p 626.60p 628.20p 1764522
02/08/2018 633.00p 642.60p 629.20p 629.20p 4620397
01/08/2018 643.00p 643.00p 634.20p 641.60p 3570742
31/07/2018 633.40p 644.20p 632.20p 644.20p 3432614
30/07/2018 621.20p 634.60p 619.20p 633.80p 1941920
27/07/2018 629.20p 631.80p 622.80p 624.60p 2120770
26/07/2018 626.60p 627.80p 622.40p 627.00p 1821597
25/07/2018 628.20p 631.20p 622.60p 625.20p 2493420
24/07/2018 630.20p 632.40p 626.80p 630.00p 2433438
23/07/2018 629.80p 632.80p 629.00p 629.00p 1724199
20/07/2018 633.40p 636.00p 629.60p 634.80p 1103166
19/07/2018 633.40p 643.60p 632.80p 636.20p 2193103
18/07/2018 640.00p 641.20p 632.00p 635.40p 2042622
17/07/2018 639.60p 642.60p 637.00p 640.00p 2569095
16/07/2018 644.80p 647.80p 637.00p 640.20p 2523563
13/07/2018 651.80p 654.00p 645.00p 646.60p 3480242
12/07/2018 648.40p 654.00p 647.20p 649.00p 2874211
11/07/2018 648.20p 648.80p 641.80p 646.40p 2269551
10/07/2018 656.80p 659.00p 651.40p 652.20p 2343518
09/07/2018 651.00p 656.00p 646.80p 654.80p 2841172
06/07/2018 659.60p 662.00p 645.60p 649.00p 2860178
05/07/2018 658.40p 661.80p 656.20p 658.40p 1726235
04/07/2018 656.80p 661.20p 654.60p 657.60p 1900235
03/07/2018 680.00p 681.60p 653.40p 656.40p 4323869
02/07/2018 674.20p 683.40p 673.60p 678.00p 2445335
29/06/2018 678.40p 682.60p 676.20p 679.40p 4267851
28/06/2018 671.40p 676.60p 669.80p 673.60p 1904210
27/06/2018 674.80p 675.00p 667.80p 674.80p 2225802
26/06/2018 673.80p 673.80p 668.00p 671.80p 1756109
25/06/2018 678.60p 678.60p 667.40p 669.20p 2171759
22/06/2018 674.00p 682.00p 670.20p 681.80p 1893360
21/06/2018 679.40p 680.40p 667.00p 668.40p 2320018
20/06/2018 677.40p 680.26p 674.60p 677.40p 2890826
19/06/2018 666.60p 673.40p 662.00p 672.60p 3852856
18/06/2018 655.40p 668.13p 654.80p 667.80p 4132224
15/06/2018 656.60p 657.00p 647.40p 652.00p 4108171
14/06/2018 647.20p 660.80p 645.40p 658.00p 2275248
13/06/2018 651.80p 655.40p 646.60p 652.40p 1843319
12/06/2018 655.00p 655.80p 648.60p 651.60p 3018949
11/06/2018 648.80p 652.00p 645.20p 650.00p 1763286
08/06/2018 647.20p 647.20p 638.20p 643.40p 1923402
07/06/2018 655.20p 656.00p 647.40p 648.40p 3433703
06/06/2018 648.80p 651.60p 641.80p 646.00p 1839517
05/06/2018 659.60p 660.60p 644.40p 645.60p 2704167
04/06/2018 663.20p 666.20p 658.60p 662.00p 2481347
01/06/2018 656.80p 664.80p 651.80p 661.40p 2778642
31/05/2018 658.00p 661.20p 648.80p 651.80p 11280209
30/05/2018 649.60p 654.80p 648.00p 654.20p 2848313
29/05/2018 662.60p 663.00p 647.20p 647.40p 5223385
25/05/2018 671.60p 672.20p 662.80p 663.80p 2331834
24/05/2018 666.20p 670.80p 666.00p 666.40p 2502255
23/05/2018 676.20p 678.20p 664.60p 666.20p 2979580
22/05/2018 670.40p 679.20p 670.40p 675.80p 4006200
21/05/2018 660.00p 671.60p 659.60p 669.80p 2530185
18/05/2018 657.80p 659.00p 655.40p 659.00p 2784240
17/05/2018 656.00p 657.60p 652.80p 657.40p 1982374
16/05/2018 656.40p 657.80p 654.40p 655.00p 2073761
15/05/2018 649.40p 657.20p 648.20p 655.40p 2757396
14/05/2018 653.20p 655.40p 646.60p 648.80p 2539276
11/05/2018 656.20p 658.80p 652.60p 653.60p 2984898
10/05/2018 641.40p 655.20p 637.16p 655.20p 4957470
09/05/2018 642.60p 647.40p 634.00p 635.40p 3684103
08/05/2018 637.80p 644.00p 636.80p 642.60p 4241590
04/05/2018 646.40p 648.40p 636.60p 637.20p 3329538
03/05/2018 647.60p 649.20p 640.00p 640.00p 3874505
02/05/2018 663.00p 664.40p 649.20p 649.60p 2731856
01/05/2018 657.40p 663.00p 657.40p 657.40p 1491993
30/04/2018 659.80p 662.60p 656.20p 657.40p 2200301
27/04/2018 652.00p 660.60p 652.00p 657.60p 1665460
26/04/2018 651.60p 653.80p 646.00p 651.00p 1644140
25/04/2018 650.00p 651.60p 646.60p 649.40p 1840206
24/04/2018 656.40p 658.60p 649.20p 653.00p 2643476
23/04/2018 653.40p 656.40p 650.80p 656.20p 2212014
20/04/2018 648.40p 654.20p 646.80p 653.00p 1885908
19/04/2018 645.80p 649.00p 643.20p 646.60p 2474078
18/04/2018 646.80p 649.20p 643.00p 645.80p 2677222
17/04/2018 649.20p 649.20p 640.80p 644.00p 4025634
16/04/2018 655.80p 657.40p 646.60p 646.60p 2116243
13/04/2018 656.40p 657.20p 650.60p 653.80p 1473076
12/04/2018 653.40p 656.80p 650.80p 654.20p 2864137
11/04/2018 652.40p 655.60p 652.00p 652.40p 1580944

*Close Price adjusted for both dividends and splits