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 269.00on 18-03-2019 at 16:30:00
Change 0.20 0.07%
Buy 269.20
Sell 269.00
Buy / Sell RBS Shares
Sponsored Financial Content
Last Trade: Buy 324,643 at 270.015p
Day's Volume: 17,933,330
Last Close: 268.80p
Open: 269.00p
ISIN: GB00B7T77214
Day's Range 268.60p - 274.20p
52wk Range: 200.10p - 297.40p
Market Capitalisation: £32,409m
VWAP: 0.00p
Shares in Issue: 12,048m

Recent Trades History Royal Bank of Scotland (RBS)

Buy/Sell Volume Trade Prc Trade Type Trade Time
Delayed publication
18:45:03 - 18-Mar-19
Delayed publication
17:12:21 - 18-Mar-19
Buy*3,866269.13416:51:14 - 18-Mar-19
Sell*95,706269.0018:04:50 - 18-Mar-19
Buy*39,813270.65217:47:00 - 18-Mar-19
Buy*77,544270.91617:40:08 - 18-Mar-19
Buy*99273.84517:38:40 - 18-Mar-19
Buy*5,704270.22717:31:36 - 18-Mar-19
Buy*3,598273.27517:30:26 - 18-Mar-19
Buy*435270.67817:23:00 - 18-Mar-19

Share Price History for Royal Bank of Scotland

Time period:
Date Open High Low Close Volume
18th Mar 2019 (Mon)269.00274.20268.60268.8017,933,330
15th Mar 2019 (Fri)266.30268.80265.70265.9018,362,258
14th Mar 2019 (Thu)262.40268.10262.40261.2015,940,566
13th Mar 2019 (Wed)259.40262.50257.40258.8011,428,823
12th Mar 2019 (Tue)261.00266.50258.60257.1028,551,983
11th Mar 2019 (Mon)258.90259.00256.60257.0013,994,423
8th Mar 2019 (Fri)257.70259.40255.90260.5016,073,756
7th Mar 2019 (Thu)260.10264.30257.40261.5021,245,447
6th Mar 2019 (Wed)258.90262.10253.30259.9014,557,025
5th Mar 2019 (Tue)266.30267.60257.40266.3023,588,463
4th Mar 2019 (Mon)264.70268.00263.80263.3012,541,998
1st Mar 2019 (Fri)268.00268.30263.00265.7014,637,659
28th Feb 2019 (Thu)261.60267.80260.80263.3021,705,476
27th Feb 2019 (Wed)259.40264.70258.10260.0017,446,702
26th Feb 2019 (Tue)257.30260.60256.80259.2021,907,578
25th Feb 2019 (Mon)256.00259.70255.40256.1010,664,901
22nd Feb 2019 (Fri)255.20259.00254.90255.2011,842,975
21st Feb 2019 (Thu)258.40258.40253.00258.0031,442,616
20th Feb 2019 (Wed)256.40259.90255.60255.8016,881,673
19th Feb 2019 (Tue)251.70255.90251.60252.0027,743,184

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