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 240.90on 17-08-2018 at 16:30:00
Change 0.30 0.12%
Buy 240.80
Sell 240.60
Buy / Sell RBS Shares
Last Trade: Sell 2,081 at 239.275p
Day's Volume: 10,864,076
Last Close: 240.60p
Open: 243.00p
ISIN: GB00B7T77214
Day's Range 238.60p - 243.40p
52wk Range: 238.40p - 304.20p
Market Capitalisation: £29,023m
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
Sell*2,081239.27518:38:11 - 17-Aug-18
Sell*141,632239.8317:42:24 - 17-Aug-18
Buy*75,703241.3117:41:21 - 17-Aug-18
Buy*75,703241.3117:41:21 - 17-Aug-18
Sell*10,300239.73817:33:42 - 17-Aug-18
Buy*32,548240.74617:23:28 - 17-Aug-18
Sell*169,029240.09817:16:31 - 17-Aug-18
Buy*360,000241.66917:15:30 - 17-Aug-18
Sell*78239.27617:08:08 - 17-Aug-18
Buy*16,178241.54717:07:28 - 17-Aug-18

Share Price History for Royal Bank of Scotland

Time period:
Date Open High Low Close Volume
17th Aug 2018 (Fri)243.00243.40238.60240.6010,864,076
16th Aug 2018 (Thu)240.70242.30239.30239.6017,715,896
15th Aug 2018 (Wed)245.00245.20238.40242.2015,745,266
14th Aug 2018 (Tue)246.00247.00240.10245.8013,929,438
13th Aug 2018 (Mon)246.00247.70244.70247.9010,825,778
10th Aug 2018 (Fri)252.30252.80245.60252.1018,235,653
9th Aug 2018 (Thu)252.30253.30251.50252.7012,987,076
8th Aug 2018 (Wed)252.50254.10251.60252.5015,000,662
7th Aug 2018 (Tue)252.40254.60251.20252.0015,602,465
6th Aug 2018 (Mon)258.50258.90248.70257.8024,281,589
3rd Aug 2018 (Fri)258.20259.90255.10250.1051,819,154
2nd Aug 2018 (Thu)254.20254.40247.70254.2017,444,349
1st Aug 2018 (Wed)256.30258.30253.00255.4012,797,498
31st Jul 2018 (Tue)254.00258.80252.80253.5024,272,356
30th Jul 2018 (Mon)248.10253.90248.10249.6017,697,787
27th Jul 2018 (Fri)248.20250.10248.00247.5013,965,203
26th Jul 2018 (Thu)247.40249.20246.90246.108,016,771
25th Jul 2018 (Wed)249.70250.10245.70250.3011,904,597
24th Jul 2018 (Tue)243.40251.80243.40242.0018,264,795
23rd Jul 2018 (Mon)240.40243.40240.00241.8018,368,898
20th Jul 2018 (Fri)242.70243.50240.90243.5011,668,632
19th Jul 2018 (Thu)244.40246.90243.50244.9017,239,151
18th Jul 2018 (Wed)244.90244.90242.60243.906,746,637

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)

Talk Talk and Royal Mail Post Strong Earnings

News - Wednesday, August 08, 2018

The FTSE 100 and FTSE 250 climbed on Tuesday, with encouraging results flowing in from several companies including Royal Mail and TalkTalk. The mood was dampened, however, by ongoing uncertainty over Brexit....

FTSE Strong In Run Up to Royal Wedding

News - Wednesday, May 30, 2018

With the nation focused firmly on the royal wedding, the FTSE 100 performed well, ending the week at a 1.2 percent return, outperforming the wider markets....

FTSE 100 Latest

Login to your account

Forgot Password?

Not Registered