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 239.10on 23-01-2019 at 16:30:00
Change -0.50 -0.21%
Buy 239.70
Sell 239.50
Buy / Sell RBS Shares
Last Trade: Sell 73,327 at 239.10p
Day's Volume: 9,330,055
Last Close: 239.60p
Open: 238.40p
ISIN: GB00B7T77214
Day's Range 237.20p - 240.20p
52wk Range: 200.10p - 304.20p
Market Capitalisation: £28,808m
VWAP: 0.00p
Shares in Issue: 12,049m

Recent Trades History Royal Bank of Scotland (RBS)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
17:11:44 - 23-Jan-19
Sell*51,957239.1017:10:13 - 23-Jan-19
Sell*255,099239.18417:38:36 - 23-Jan-19
Sell*175239.0817:32:35 - 23-Jan-19
Sell*298,309239.08317:22:37 - 23-Jan-19
Sell*394,534239.11417:12:02 - 23-Jan-19
Sell*1,092239.10917:12:02 - 23-Jan-19
Sell*248239.11217:07:15 - 23-Jan-19
Sell*9,423239.0917:04:21 - 23-Jan-19
Sell*39,656239.11117:05:42 - 23-Jan-19

Share Price History for Royal Bank of Scotland

Time period:
Date Open High Low Close Volume
23rd Jan 2019 (Wed)238.40240.20237.20239.609,330,055
22nd Jan 2019 (Tue)238.10241.50236.80241.8013,098,547
21st Jan 2019 (Mon)245.30246.10240.20245.5014,173,677
18th Jan 2019 (Fri)239.70244.50238.50237.006,924,393
17th Jan 2019 (Thu)231.30239.80229.00233.8018,062,235
16th Jan 2019 (Wed)231.70235.70230.60229.9018,101,996
15th Jan 2019 (Tue)234.60236.60227.20232.5010,837,959
14th Jan 2019 (Mon)225.30233.00225.00225.7022,765,617
11th Jan 2019 (Fri)224.20228.20222.30224.1011,808,221
10th Jan 2019 (Thu)220.40225.30217.80220.9015,718,686
9th Jan 2019 (Wed)227.20227.20220.80225.8029,925,060
8th Jan 2019 (Tue)224.70228.10223.90224.0011,475,641
7th Jan 2019 (Mon)222.40224.40222.00221.2011,661,491
2nd Jan 2019 (Wed)214.00217.30209.30216.7012,390,767
1st Jan 2019 (Tue)
31st Dec 2018 (Mon)215.00216.90212.90216.705,652,387
28th Dec 2018 (Fri)207.10214.10206.50206.108,837,902
27th Dec 2018 (Thu)209.70211.30204.40206.0011,509,372
26th Dec 2018 (Wed)
25th Dec 2018 (Tue)
24th Dec 2018 (Mon)206.10208.60204.50206.002,425,676

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)

Royal Mail Likely to Face Demotion

News - Friday, December 14, 2018

All eyes were on Royal Mail on Friday, as investors tried to predict whether the company would be demoted in the coming FTSE 100 reshuffle. The markets will be reshuffled based on the respective market caps of each company as of the close of trading on Tuesday....

Hiscox Due for Promotion

News - Friday, December 14, 2018

Insurance company Hiscox is set to join the FTSE 100 on December 24. The company will be moving up to the top flight alongside Sarco Engineering, and the pair will be replacing Just Eat and Royal Mail, who are being demoted to the FTSE 250....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered