Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up

Royal Bank of Scotland Share Price (RBS)

Show Chart Filters
Time period:
Moving Average:
Compare to:
Price 268.40on 23-02-2018 at 16:30:00
Change 0.00 -4.82%
Buy 268.90
Sell 268.80
Buy / Sell RBS Shares
Last Trade: Buy 5,714 at 269.435p
Day's Volume: 33,314,456
Last Close: 268.40p
Open: 272.00p
ISIN: GB00B7T77214
Day's Range 268.40p - 274.00p
52wk Range: 221.80p - 304.20p
Market Capitalisation: £32,116m
VWAP: 0.00p
Shares in Issue: 11,966m

Recent Trades History Royal Bank of Scotland (RBS)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy*5,714269.43518:45:14 - 23-Feb-18
Delayed publication
18:45:13 - 23-Feb-18
Delayed publication
17:08:34 - 23-Feb-18
Sell*270,996268.38316:54:27 - 23-Feb-18
Buy*5,714270.23518:38:30 - 23-Feb-18
Sell*87,581268.50318:38:28 - 23-Feb-18
Buy*414,286269.43518:38:27 - 23-Feb-18
Buy*1,406269.28818:38:23 - 23-Feb-18
Buy*68,779269.13718:38:21 - 23-Feb-18
Buy*414,286270.23518:38:15 - 23-Feb-18

Share Price History for Royal Bank of Scotland

Time period:
Date Open High Low Close Volume
23rd Feb 2018 (Fri)272.00274.00268.40268.4031,095,593
22nd Feb 2018 (Thu)279.60282.40277.50282.0023,888,313
21st Feb 2018 (Wed)279.30279.30273.40277.4017,243,248
20th Feb 2018 (Tue)276.90277.00273.70274.9013,496,951
19th Feb 2018 (Mon)276.00277.10274.90275.6010,735,203
16th Feb 2018 (Fri)276.20276.70273.80275.4013,466,837
15th Feb 2018 (Thu)278.50280.40272.80275.1019,003,911
14th Feb 2018 (Wed)276.80277.90274.10274.9013,810,297
13th Feb 2018 (Tue)278.10278.80275.20275.2011,081,936
12th Feb 2018 (Mon)277.30282.60275.10277.0018,787,057
9th Feb 2018 (Fri)282.90283.60273.50274.5022,699,068
8th Feb 2018 (Thu)279.90288.30276.50283.6021,803,244
7th Feb 2018 (Wed)277.10283.30273.30280.7020,867,733
6th Feb 2018 (Tue)272.50281.10271.20274.4024,409,886
5th Feb 2018 (Mon)283.90284.50280.70281.709,884,533
2nd Feb 2018 (Fri)286.40288.30284.30286.609,406,452
1st Feb 2018 (Thu)290.60291.60285.30286.909,933,822
31st Jan 2018 (Wed)291.90291.90287.50287.7016,144,615
30th Jan 2018 (Tue)297.50298.20291.50292.0020,906,038
29th Jan 2018 (Mon)302.20302.80299.40300.2010,390,121
26th Jan 2018 (Fri)299.00304.25298.70301.6014,953,634
25th Jan 2018 (Thu)297.30299.50296.10299.108,598,787

RBS - Royal Bank of Scotland Investor Summary

Royal Bank of Scotland provide bank branching facilities with Natwest and the Ulster bank. There are around 700 branches in the UK. The parent company is the Royal Bank of Scotland group which is separate from the Edinburgh Bank of Scotland.

The company began as early as 1707 when investors in a failed Scottish company set up the Equivalent Society to protect the compensation that they claimed and received. By 1724 they had become the Equivalent Company, investing their money wisely in banking. They were soon competing with the Bank of Scotland (now part of Lloyds Banking Group) and were actually the first bank to offer an overdraft facility. In 1783 they opened the first two branch offices outside Edinburgh and Glasgow, which were quickly followed by other branches across Scotland.

By the nineteenth century the company was already pursuing mergers with other banks and acquired assets and liabilities of the Western bank in 1857 after its collapse. In 1864 they acquired the Dundee Banking Company and by 1910 they had 158 branches. In 1968 they merged with the National Commercial Bank of Scotland to become the largest clearing bank in Scotland.

The financial crisis of 2008 caused devastation to many banks and related businesses. However HM Treasury bought 5 Billion in RBS preferred shares levering its value. RBS will pay back 600 million per annum. HM Treasury also underwrote a 15 Billion share issue for the bank so the British Public gained a 58% stake in the company. While shares are currently low due to the crisis with the assistance they have received, RBS look set to recover and quickly increase share value. RBS- a shrewd investor bank.

News about Royal Bank of Scotland (RBS)

FTSE 100 Gains In Spite of RBS Fall

News - Friday, February 26, 2016

The FTSE 100 got off to a good start on Friday, gaining 59.60 points before mid-day, in spite of a poor performance from RBS, who reported another annual loss....

FTSE Down But Holiday Inn Gains on Chinese Interest

News - Tuesday, December 01, 2015

The FTSE 100 closed lower on Monday, after the news broke that Brazil would be suing BHP Billiton for the collapse of the dam, which killed at least 13 people, earlier this year. The owner of Holiday Inn hotels was the top performer of the day, thanks to interest from three Chinese buyers....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered