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 216.70on 24-05-2019 at 16:30:00
Change -0.80 -0.37%
Buy 217.50
Sell 217.30
Buy / Sell RBS Shares
Sponsored Financial Content
Last Trade: Sell 439 at 217.80p
Day's Volume: 11,746,242
Last Close: 217.50p
Open: 218.30p
ISIN: GB00B7T77214
Day's Range 216.60p - 220.40p
52wk Range: 200.10p - 288.00p
Market Capitalisation: £26,201m
VWAP: 218.128p
Shares in Issue: 12,091m

Recent Trades History Royal Bank of Scotland (RBS)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Sell*439217.80Automatic Execution
13:53:21 - 24-May-19
Sell*1,200217.80Automatic Execution
13:53:21 - 24-May-19
Sell*1,500217.80Automatic Execution
13:53:21 - 24-May-19
Buy*2,000217.90Automatic Execution
13:53:20 - 24-May-19
Buy*1,831217.90Automatic Execution
13:53:20 - 24-May-19
Buy*1,118217.90Automatic Execution
13:53:20 - 24-May-19
Buy*105217.80Automatic Execution
13:53:06 - 24-May-19
Buy*1,504217.80Automatic Execution
13:53:06 - 24-May-19
Buy*87217.80Automatic Execution
13:53:06 - 24-May-19
Buy*1,409217.80Automatic Execution
13:53:06 - 24-May-19

Share Price History for Royal Bank of Scotland

Time period:
Date Open High Low Close Volume
23rd May 2019 (Thu)215.30218.90213.10217.3018,098,096
22nd May 2019 (Wed)225.10225.90216.00225.5017,678,684
21st May 2019 (Tue)222.80226.50222.000.0015,064,735
20th May 2019 (Mon)227.60229.30221.60227.6014,172,434
17th May 2019 (Fri)231.30231.60226.50231.9013,675,134
16th May 2019 (Thu)229.20232.10227.90230.205,368,935
15th May 2019 (Wed)229.60230.50227.80229.907,142,510
14th May 2019 (Tue)226.70230.60226.20226.309,827,016
13th May 2019 (Mon)230.90231.30224.90232.9012,105,344
10th May 2019 (Fri)232.90236.20231.60232.206,789,782
9th May 2019 (Thu)233.20234.20231.90235.2012,267,072
8th May 2019 (Wed)234.00235.70232.30235.0015,989,957
7th May 2019 (Tue)236.60237.00233.60237.7024,482,797
6th May 2019 (Mon)
3rd May 2019 (Fri)236.70238.30235.70236.2010,457,253
2nd May 2019 (Thu)236.40242.10236.20239.2016,396,658
1st May 2019 (Wed)237.80240.50237.70239.6017,565,892
30th Apr 2019 (Tue)241.20243.80238.30241.0018,368,597
29th Apr 2019 (Mon)240.00242.30237.00240.0017,546,148
26th Apr 2019 (Fri)241.00243.70232.50250.0037,024,087
25th Apr 2019 (Thu)252.80255.90247.40256.7019,395,852
24th Apr 2019 (Wed)259.50259.60256.40259.8012,415,592

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)

RBS Gains as FTSE Rises on Tuesday

News - Friday, May 24, 2019

The Royal Bank of Scotland enjoyed a second boost on Tuesday, as the FTSE 100 rose for the second day running....

FTSE Enjoys Another Good Week

News - Friday, May 24, 2019

The FTSE 100 enjoyed another week of positive trading, finishing at 6544.94 at the end of the week. Reckitt Benckiser enjoyed the dubious honour of being the biggest faller in the FTSE 100 on Friday....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered