RSA Insurance Group Limited (RSA) Share Price

Insurance Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RSA Insurance Group Limited

Date Open High Low Close* Volume
19/08/2020 444.90p 449.20p 440.80p 449.10p 960441
18/08/2020 444.90p 454.10p 441.50p 446.50p 1815819
17/08/2020 443.40p 451.90p 443.40p 447.80p 984124
14/08/2020 451.70p 452.70p 443.10p 448.20p 1266489
13/08/2020 453.60p 457.70p 451.70p 451.80p 1204573
12/08/2020 451.30p 459.10p 450.40p 457.10p 2007539
11/08/2020 451.50p 459.20p 445.17p 450.90p 1484428
10/08/2020 445.30p 451.50p 442.80p 446.60p 1613975
07/08/2020 444.60p 447.60p 442.80p 445.00p 1249418
06/08/2020 447.60p 451.80p 441.70p 447.00p 1549117
05/08/2020 454.30p 454.30p 445.80p 452.20p 3943405
04/08/2020 440.90p 447.90p 437.60p 447.00p 2402101
03/08/2020 430.40p 439.20p 421.10p 438.40p 2447462
31/07/2020 425.30p 436.10p 418.80p 429.10p 3666461
30/07/2020 449.20p 449.20p 413.70p 420.00p 3130699
29/07/2020 435.20p 438.90p 429.70p 438.40p 2233608
28/07/2020 431.60p 438.00p 429.50p 434.50p 2229916
27/07/2020 440.00p 441.40p 431.10p 433.80p 2096957
24/07/2020 431.40p 441.50p 430.90p 441.10p 2688479
23/07/2020 445.30p 446.20p 436.40p 438.30p 1908534
22/07/2020 433.40p 440.40p 429.60p 440.40p 1639597
21/07/2020 438.70p 439.40p 430.90p 436.50p 1750844
20/07/2020 428.70p 435.20p 426.10p 433.70p 1257461
17/07/2020 443.20p 443.27p 426.70p 432.80p 2036931
16/07/2020 428.90p 434.00p 426.80p 434.00p 1521953
15/07/2020 426.10p 431.90p 421.00p 430.00p 2022854
14/07/2020 412.20p 425.20p 408.80p 423.30p 1980410
13/07/2020 426.70p 430.10p 416.00p 417.60p 1547336
10/07/2020 404.50p 419.90p 403.80p 419.90p 1997399
09/07/2020 424.20p 424.20p 411.60p 412.70p 1678331
08/07/2020 422.50p 423.70p 417.70p 421.00p 1543048
07/07/2020 432.10p 432.10p 421.90p 425.80p 2881564
06/07/2020 421.40p 431.25p 421.40p 427.00p 2846205
03/07/2020 423.40p 424.20p 409.50p 413.50p 1498581
02/07/2020 416.70p 424.30p 414.41p 423.40p 2237222
01/07/2020 410.40p 415.70p 403.70p 413.30p 2753651
30/06/2020 413.20p 419.40p 409.50p 409.80p 3415013
29/06/2020 412.80p 421.30p 407.30p 418.50p 1888413
26/06/2020 424.90p 426.20p 413.90p 413.90p 2019883
25/06/2020 415.20p 419.40p 406.80p 415.90p 2229935
24/06/2020 421.70p 424.40p 411.00p 413.20p 2675912
23/06/2020 423.80p 429.10p 419.70p 424.90p 2511498
22/06/2020 415.70p 419.40p 412.50p 416.00p 2077640
19/06/2020 421.80p 423.00p 414.30p 418.40p 5540047
18/06/2020 411.80p 420.30p 408.88p 416.00p 1638342
17/06/2020 415.60p 425.60p 412.30p 415.20p 2215427
16/06/2020 425.40p 425.40p 412.70p 417.10p 2046313
15/06/2020 393.20p 410.00p 391.69p 407.70p 2291850
12/06/2020 395.60p 415.10p 393.82p 405.60p 2387891
11/06/2020 408.80p 412.20p 401.50p 401.50p 2337188
10/06/2020 418.00p 427.70p 416.10p 417.50p 2852739
09/06/2020 422.10p 425.80p 412.60p 414.90p 2468738
08/06/2020 434.10p 435.42p 421.10p 426.20p 4315148
05/06/2020 432.60p 440.40p 429.40p 435.60p 3590598
04/06/2020 427.40p 432.40p 422.50p 427.40p 2401895
03/06/2020 418.00p 433.40p 414.40p 431.90p 2179620
02/06/2020 410.30p 419.20p 405.30p 412.00p 2890900
01/06/2020 398.80p 406.80p 395.10p 403.70p 2598066
29/05/2020 399.30p 401.10p 392.00p 394.30p 11431109
28/05/2020 411.60p 414.00p 395.20p 404.00p 2885838
27/05/2020 399.80p 410.80p 393.03p 405.20p 4174953
26/05/2020 385.80p 393.60p 379.80p 392.00p 2912855
25/05/2020 373.70p 379.60p 369.00p 375.20p 1660858
22/05/2020 373.70p 379.60p 369.00p 375.20p 1660858
21/05/2020 376.50p 382.50p 373.60p 378.00p 2252109
20/05/2020 366.50p 380.10p 361.80p 380.10p 9199387
19/05/2020 379.20p 383.70p 367.10p 371.50p 2648530
18/05/2020 359.70p 374.10p 358.70p 374.10p 2660007
15/05/2020 360.60p 368.40p 359.90p 361.40p 2945719
14/05/2020 364.00p 366.90p 352.50p 362.60p 2759255
13/05/2020 376.60p 378.70p 368.30p 368.30p 2548308
12/05/2020 387.00p 389.40p 381.70p 381.70p 3513760
11/05/2020 399.70p 399.80p 381.50p 382.80p 3388100
08/05/2020 385.90p 397.30p 378.70p 393.60p 7031877
07/05/2020 385.90p 397.30p 378.70p 393.60p 7031877
06/05/2020 358.30p 377.50p 356.50p 369.40p 4828406
05/05/2020 355.30p 357.90p 349.30p 357.90p 2945141
04/05/2020 358.60p 360.50p 348.10p 353.90p 2334524
01/05/2020 351.30p 359.00p 349.00p 358.00p 1859370
30/04/2020 373.00p 375.50p 361.20p 361.20p 3686596
29/04/2020 370.40p 374.20p 365.60p 369.80p 5218880
28/04/2020 347.70p 370.90p 347.70p 370.60p 4323467
27/04/2020 353.60p 357.10p 343.01p 345.10p 2802854
24/04/2020 335.70p 354.20p 332.30p 347.20p 2624924
23/04/2020 347.60p 351.70p 339.40p 339.80p 2992840
22/04/2020 350.10p 353.20p 342.40p 345.70p 2948290
21/04/2020 342.70p 349.70p 341.20p 346.00p 3923447
20/04/2020 360.00p 362.40p 349.20p 349.60p 2944996
17/04/2020 357.10p 360.60p 349.80p 358.80p 5788916
16/04/2020 361.80p 361.80p 344.90p 348.10p 4822895
15/04/2020 367.70p 369.30p 346.90p 359.00p 5538709
14/04/2020 385.60p 389.10p 360.00p 371.00p 5847384
09/04/2020 388.60p 395.60p 375.10p 381.10p 7868374
08/04/2020 387.00p 398.80p 372.10p 381.20p 6212827
07/04/2020 400.70p 416.90p 394.10p 403.30p 4515465
06/04/2020 386.20p 398.90p 381.40p 388.20p 3697875
03/04/2020 392.40p 394.10p 371.10p 371.10p 5110645
02/04/2020 395.30p 406.80p 389.10p 395.30p 3106626
01/04/2020 401.50p 406.90p 391.70p 395.30p 3957294
31/03/2020 427.00p 436.60p 414.30p 420.40p 3694836
30/03/2020 431.50p 434.90p 412.90p 418.40p 2812882
27/03/2020 427.10p 429.30p 411.90p 429.20p 6886310
26/03/2020 405.30p 441.50p 394.50p 441.50p 5701566
25/03/2020 399.90p 431.58p 384.40p 424.40p 4408182
24/03/2020 350.60p 383.50p 335.20p 383.50p 4273710
23/03/2020 331.20p 345.40p 321.20p 326.90p 3951244
20/03/2020 387.50p 393.80p 348.20p 354.00p 5213049
19/03/2020 354.60p 368.20p 327.10p 364.40p 4925372
18/03/2020 360.00p 365.50p 334.60p 350.00p 5797252
17/03/2020 411.20p 421.50p 357.30p 369.20p 5206880
16/03/2020 404.10p 417.90p 381.30p 400.00p 5417679
13/03/2020 443.30p 456.50p 423.60p 432.50p 6025687
12/03/2020 455.70p 459.90p 423.10p 425.80p 5482210
11/03/2020 480.30p 486.40p 473.30p 481.50p 7005791
10/03/2020 477.40p 488.60p 470.40p 476.10p 4108074
09/03/2020 488.10p 492.20p 465.00p 471.00p 4852087
06/03/2020 502.60p 503.00p 490.30p 499.50p 3247097
05/03/2020 520.00p 521.80p 508.60p 509.40p 4991928
04/03/2020 521.80p 535.60p 519.60p 535.00p 3130663
03/03/2020 524.60p 531.00p 519.60p 522.00p 3412743
02/03/2020 525.60p 530.60p 505.00p 518.00p 6042972
28/02/2020 528.00p 535.00p 507.80p 518.80p 6881433
27/02/2020 537.20p 548.20p 529.00p 535.00p 4620796
26/02/2020 536.20p 538.00p 524.80p 532.00p 3426301
25/02/2020 549.20p 553.80p 535.80p 537.40p 2509323
24/02/2020 558.00p 560.40p 546.80p 547.20p 2126578
21/02/2020 571.80p 573.20p 566.00p 569.00p 1312059
20/02/2020 574.80p 577.80p 570.80p 570.80p 1455638
19/02/2020 572.40p 575.00p 567.60p 575.00p 1259560
18/02/2020 566.80p 571.40p 565.60p 568.20p 1619710
17/02/2020 576.40p 576.80p 569.20p 570.60p 1443295
14/02/2020 582.20p 585.60p 574.60p 574.60p 1581801
13/02/2020 578.60p 582.00p 574.20p 579.60p 2091037
12/02/2020 574.00p 582.80p 572.40p 582.80p 1522211
11/02/2020 570.00p 573.80p 567.80p 573.80p 1470194
10/02/2020 560.00p 568.40p 560.00p 567.60p 950989
07/02/2020 561.60p 566.80p 561.00p 566.00p 1585124
06/02/2020 561.80p 570.00p 559.40p 566.60p 1694703
05/02/2020 548.20p 560.00p 548.00p 560.00p 1326073
04/02/2020 549.40p 554.20p 548.40p 549.00p 1848604
03/02/2020 552.20p 555.40p 547.20p 547.20p 2206022
31/01/2020 561.20p 561.20p 549.40p 550.40p 2031247
30/01/2020 555.00p 559.40p 550.20p 555.20p 1163418
29/01/2020 554.80p 558.40p 550.30p 557.00p 1971569
28/01/2020 542.00p 552.20p 540.40p 552.20p 2015459
27/01/2020 547.60p 548.00p 541.20p 541.20p 1412744
24/01/2020 555.80p 557.40p 552.40p 552.40p 1587211
23/01/2020 556.00p 556.00p 549.60p 549.60p 1329536
22/01/2020 553.80p 555.20p 548.60p 555.20p 1692991
21/01/2020 551.00p 553.40p 548.80p 549.60p 1476149
20/01/2020 554.80p 557.40p 554.00p 554.80p 1289691
17/01/2020 556.80p 559.40p 552.40p 557.00p 2678113
16/01/2020 558.20p 558.20p 553.00p 553.60p 1665378
15/01/2020 558.80p 562.00p 554.00p 556.60p 2204044
14/01/2020 563.40p 568.40p 562.40p 562.60p 1651748
13/01/2020 569.60p 572.20p 565.20p 565.20p 1226951
10/01/2020 569.80p 570.40p 565.00p 568.80p 1394009
09/01/2020 569.80p 572.60p 560.40p 564.20p 1695526
08/01/2020 560.40p 570.60p 557.00p 567.20p 1482386
07/01/2020 564.60p 573.20p 563.00p 564.80p 1799850
06/01/2020 560.20p 566.20p 555.00p 561.00p 1202690
03/01/2020 559.80p 567.00p 559.80p 567.00p 1126987
02/01/2020 564.80p 573.40p 564.80p 568.60p 1433891
31/12/2019 563.80p 566.20p 560.40p 565.60p 451211
30/12/2019 566.60p 570.33p 565.20p 565.20p 918246
27/12/2019 570.00p 573.60p 568.00p 568.20p 1218350
24/12/2019 564.80p 572.00p 563.00p 565.00p 323743
23/12/2019 552.60p 566.00p 552.20p 564.40p 1670877
20/12/2019 558.60p 558.60p 550.80p 555.60p 3533385
19/12/2019 561.40p 561.40p 553.20p 556.00p 2134595
18/12/2019 567.60p 568.00p 559.40p 560.00p 1906265
17/12/2019 581.80p 581.80p 565.80p 566.40p 3011766
16/12/2019 570.00p 582.40p 570.00p 575.60p 2657182
13/12/2019 554.00p 570.20p 551.40p 570.20p 5270904
12/12/2019 532.60p 546.60p 532.60p 544.20p 2385318
11/12/2019 545.00p 545.60p 531.00p 531.00p 2742981
10/12/2019 548.40p 549.40p 541.00p 545.20p 1403077
09/12/2019 540.00p 548.00p 540.00p 545.80p 1014029
06/12/2019 539.60p 544.40p 537.00p 543.60p 2174638
05/12/2019 539.00p 541.00p 534.80p 535.80p 1264918
04/12/2019 529.00p 536.80p 528.63p 536.80p 7061971
03/12/2019 538.40p 542.20p 524.60p 529.00p 2494524
02/12/2019 550.20p 556.60p 539.80p 541.60p 2585559
29/11/2019 554.00p 560.40p 551.40p 551.40p 1548183
28/11/2019 557.40p 560.00p 555.40p 560.00p 817406
27/11/2019 560.00p 560.00p 555.60p 558.00p 1451854
26/11/2019 552.00p 556.60p 550.40p 556.00p 2580568
25/11/2019 546.00p 551.80p 546.00p 551.80p 944043
22/11/2019 539.20p 546.60p 537.13p 545.80p 1702572
21/11/2019 535.40p 538.80p 532.40p 536.20p 1830050
20/11/2019 539.00p 539.00p 532.60p 537.60p 2006590
19/11/2019 538.60p 549.00p 538.60p 541.20p 1657206
18/11/2019 541.40p 543.20p 536.00p 539.40p 3901822
15/11/2019 543.20p 543.60p 534.60p 537.60p 1520276
14/11/2019 543.00p 548.00p 537.60p 538.00p 1823756
13/11/2019 545.40p 546.20p 532.80p 543.60p 1545823
12/11/2019 542.20p 549.40p 542.20p 547.20p 1590510
11/11/2019 543.80p 549.20p 539.20p 547.00p 7651880
08/11/2019 552.80p 553.00p 545.52p 547.20p 2198370
07/11/2019 536.20p 557.20p 535.20p 553.40p 4466176

*Close Price adjusted for both dividends and splits