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
01/06/2021 684.20p 684.20p 684.20p 684.20p 0
31/05/2021 684.20p 684.60p 684.00p 684.20p 17775029
28/05/2021 684.20p 684.60p 684.00p 684.20p 17775028
27/05/2021 684.00p 684.80p 683.80p 684.00p 23815084
26/05/2021 684.80p 685.20p 684.00p 684.00p 5854168
25/05/2021 684.20p 684.80p 684.00p 684.40p 1936136
24/05/2021 684.80p 685.40p 684.00p 684.00p 1685722
21/05/2021 684.00p 684.80p 683.80p 684.60p 1516998
20/05/2021 684.20p 684.40p 683.80p 683.80p 5564135
19/05/2021 684.20p 684.20p 683.60p 683.80p 3926919
18/05/2021 683.80p 684.60p 683.60p 684.20p 4134360
17/05/2021 683.80p 684.20p 683.40p 683.40p 1739617
14/05/2021 684.00p 684.60p 683.40p 684.20p 4075145
13/05/2021 684.00p 684.40p 683.60p 684.00p 3532472
12/05/2021 683.20p 684.00p 683.20p 683.80p 3394650
11/05/2021 683.80p 684.00p 683.19p 683.80p 9023341
10/05/2021 684.00p 684.00p 683.60p 684.00p 5486501
07/05/2021 683.80p 684.40p 683.66p 684.00p 7184786
06/05/2021 682.80p 683.40p 682.40p 682.80p 1588160
05/05/2021 683.20p 683.20p 682.60p 683.20p 1555599
04/05/2021 682.40p 683.60p 682.40p 682.80p 3542468
03/05/2021 682.20p 683.20p 682.20p 682.40p 2688736
30/04/2021 682.20p 683.20p 682.20p 682.40p 2688736
29/04/2021 682.40p 683.20p 682.20p 682.40p 3407682
28/04/2021 682.20p 683.20p 682.20p 682.40p 2700976
27/04/2021 682.60p 683.00p 682.20p 682.20p 3284649
26/04/2021 682.40p 683.20p 682.20p 682.60p 1614570
23/04/2021 682.40p 682.80p 682.20p 682.60p 2131536
22/04/2021 683.00p 683.20p 682.16p 682.40p 3795955
21/04/2021 682.80p 683.00p 682.40p 682.40p 1494635
20/04/2021 682.80p 683.80p 682.40p 682.40p 1460525
19/04/2021 683.00p 683.80p 682.20p 682.20p 1421008
16/04/2021 682.60p 683.60p 682.29p 683.00p 1456185
15/04/2021 682.60p 683.20p 682.00p 682.60p 6017747
14/04/2021 683.40p 683.40p 682.00p 682.00p 1817895
13/04/2021 682.80p 683.60p 682.60p 682.80p 1258689
12/04/2021 683.00p 683.40p 682.60p 682.80p 3836011
09/04/2021 683.60p 684.00p 682.60p 683.60p 2093267
08/04/2021 683.00p 683.60p 682.60p 683.40p 1407985
07/04/2021 682.60p 683.00p 682.20p 683.00p 1816619
06/04/2021 681.80p 684.00p 681.80p 682.40p 2086908
02/04/2021 682.00p 683.60p 681.20p 681.80p 1432751
01/04/2021 682.00p 683.60p 681.20p 681.80p 1432751
31/03/2021 681.20p 682.00p 681.00p 681.00p 2558732
30/03/2021 681.60p 682.20p 681.00p 681.20p 1083397
29/03/2021 682.00p 682.80p 681.00p 681.60p 1932951
26/03/2021 681.80p 682.00p 681.00p 681.20p 1791328
25/03/2021 680.80p 681.80p 680.80p 681.20p 1706758
24/03/2021 680.80p 681.60p 680.60p 680.80p 1514262
23/03/2021 680.60p 682.40p 680.60p 681.40p 1895351
22/03/2021 680.80p 682.00p 680.40p 681.00p 1267143
19/03/2021 680.00p 681.40p 680.00p 680.40p 7819412
18/03/2021 680.60p 681.40p 680.40p 680.40p 2848551
17/03/2021 678.20p 680.80p 678.00p 680.60p 2907497
16/03/2021 678.60p 679.20p 678.39p 678.40p 4485261
15/03/2021 678.00p 678.60p 677.60p 678.20p 1574120
12/03/2021 677.60p 678.20p 677.20p 677.60p 1560337
11/03/2021 677.40p 678.60p 677.20p 678.40p 2442280
10/03/2021 678.00p 679.20p 677.80p 678.60p 1045707
09/03/2021 678.20p 678.60p 676.40p 678.00p 2275063
08/03/2021 677.60p 678.80p 677.00p 678.40p 1926953
05/03/2021 677.20p 678.80p 677.00p 677.00p 2267143
04/03/2021 677.20p 678.60p 677.20p 678.00p 2305356
03/03/2021 677.20p 679.00p 677.20p 678.00p 1938298
02/03/2021 677.20p 678.00p 676.40p 677.60p 1674557
01/03/2021 676.00p 678.40p 675.42p 677.40p 3176154
26/02/2021 676.00p 677.40p 674.60p 675.40p 5833741
25/02/2021 676.40p 677.20p 675.20p 676.20p 2376196
24/02/2021 675.40p 676.40p 675.40p 675.40p 1754052
23/02/2021 675.60p 676.60p 674.80p 675.60p 2695287
22/02/2021 676.20p 676.80p 675.40p 675.40p 2712790
19/02/2021 677.00p 677.40p 676.00p 676.20p 6342725
18/02/2021 675.60p 677.00p 675.40p 676.80p 3362546
17/02/2021 676.80p 677.40p 675.60p 676.20p 2349639
16/02/2021 676.60p 677.60p 676.00p 676.00p 1958728
15/02/2021 677.80p 678.40p 676.00p 676.60p 2460945
12/02/2021 676.40p 677.80p 676.40p 677.00p 3742309
11/02/2021 676.00p 677.20p 676.00p 676.40p 2742498
10/02/2021 677.80p 677.80p 676.00p 676.00p 1477030
09/02/2021 677.20p 677.80p 676.60p 677.00p 1726218
08/02/2021 678.00p 678.80p 676.20p 677.20p 4209008
05/02/2021 678.20p 678.20p 676.00p 678.00p 2162679
04/02/2021 676.80p 678.80p 676.40p 678.20p 2163730
03/02/2021 677.20p 677.40p 675.80p 676.80p 2214863
02/02/2021 677.00p 677.80p 676.20p 676.80p 2381151
01/02/2021 675.00p 677.40p 675.00p 677.00p 4188642
29/01/2021 676.00p 676.80p 671.60p 675.00p 4444049
28/01/2021 676.20p 678.20p 675.00p 676.60p 4482018
27/01/2021 677.40p 678.40p 675.40p 676.00p 3591416
26/01/2021 677.40p 678.80p 676.40p 677.20p 1569319
25/01/2021 676.80p 679.00p 676.20p 676.40p 3138381
22/01/2021 679.00p 679.20p 676.40p 676.80p 2158462
21/01/2021 676.60p 678.40p 676.60p 677.00p 1522183
20/01/2021 676.60p 677.60p 675.80p 676.40p 3716504
19/01/2021 677.60p 678.60p 676.00p 676.20p 3123777
18/01/2021 677.00p 679.00p 676.80p 677.20p 1463438
15/01/2021 678.20p 679.00p 677.20p 677.80p 3554532
14/01/2021 679.00p 679.39p 678.20p 678.60p 1953406
13/01/2021 678.60p 679.00p 678.00p 678.40p 1482490
12/01/2021 678.40p 679.40p 677.60p 678.00p 3466881
11/01/2021 680.80p 680.80p 677.40p 678.40p 2415457
08/01/2021 679.40p 679.80p 678.40p 678.40p 4257160
07/01/2021 680.00p 680.00p 678.60p 678.80p 2285650
06/01/2021 678.60p 681.20p 678.60p 679.40p 3141480
05/01/2021 677.80p 680.00p 677.80p 678.20p 2087272
04/01/2021 679.00p 680.00p 677.60p 680.00p 1921150
31/12/2020 677.20p 679.00p 676.60p 677.40p 559745
30/12/2020 677.40p 678.80p 677.20p 677.80p 1030268
29/12/2020 677.40p 679.00p 677.20p 677.80p 1765823
28/12/2020 675.60p 679.00p 675.60p 677.40p 420266
24/12/2020 675.60p 679.00p 675.60p 677.40p 420266
23/12/2020 677.20p 679.20p 676.60p 679.20p 902152
22/12/2020 677.20p 679.00p 677.00p 678.60p 698284
21/12/2020 677.00p 681.60p 675.40p 678.60p 2807585
18/12/2020 676.60p 679.40p 676.00p 677.00p 3770071
17/12/2020 678.80p 678.80p 675.80p 676.60p 4121330
16/12/2020 677.00p 679.00p 676.00p 676.80p 2565017
15/12/2020 675.80p 677.00p 675.20p 676.60p 3490455
14/12/2020 676.80p 677.00p 675.37p 676.00p 3482226
11/12/2020 676.60p 676.60p 675.40p 675.60p 8113479
10/12/2020 675.40p 676.60p 675.40p 675.80p 5921427
09/12/2020 677.00p 677.00p 675.20p 675.60p 4324498
08/12/2020 675.40p 676.80p 675.20p 676.00p 1695087
07/12/2020 675.80p 677.00p 675.00p 676.20p 2602642
04/12/2020 675.40p 677.40p 675.20p 675.80p 3307594
03/12/2020 675.00p 677.00p 674.40p 675.80p 2490636
02/12/2020 676.00p 676.80p 675.00p 675.00p 2663090
01/12/2020 675.00p 676.80p 674.40p 676.80p 2926084
30/11/2020 674.60p 677.60p 674.00p 674.00p 9542017
27/11/2020 675.20p 677.00p 674.40p 674.40p 8129712
26/11/2020 676.80p 678.59p 675.00p 675.00p 4780214
25/11/2020 675.80p 678.00p 675.00p 678.00p 5964608
24/11/2020 676.40p 678.00p 675.00p 676.20p 4224986
23/11/2020 676.60p 679.00p 676.00p 676.00p 10555689
20/11/2020 677.00p 677.60p 676.00p 677.40p 9463981
19/11/2020 675.80p 677.20p 675.00p 676.20p 13249767
18/11/2020 672.20p 678.43p 670.60p 676.80p 41393924
17/11/2020 648.20p 652.00p 646.20p 647.00p 5279937
16/11/2020 655.80p 659.60p 647.20p 647.20p 6824213
13/11/2020 652.00p 658.80p 652.00p 656.20p 6395679
12/11/2020 649.40p 655.20p 648.00p 650.40p 6692252
10/11/2020 649.00p 659.20p 648.20p 652.60p 11133622
09/11/2020 651.00p 656.60p 647.40p 649.00p 14546533
06/11/2020 666.20p 668.83p 647.60p 649.00p 41992564
05/11/2020 462.80p 670.00p 441.60p 670.00p 8536574
04/11/2020 442.10p 467.70p 440.20p 459.70p 3451760
03/11/2020 439.20p 452.30p 434.90p 452.10p 4130702
02/11/2020 422.70p 436.60p 419.60p 427.50p 2547726
30/10/2020 422.60p 429.60p 420.40p 423.60p 2662250
29/10/2020 422.70p 429.70p 418.60p 424.40p 2648335
28/10/2020 425.80p 427.80p 412.70p 420.40p 1949874
27/10/2020 432.30p 435.75p 426.50p 430.50p 1509891
26/10/2020 435.70p 445.40p 435.70p 436.40p 1431489
23/10/2020 437.50p 452.20p 436.10p 443.60p 2641997
22/10/2020 426.80p 439.60p 425.00p 438.00p 1999881
21/10/2020 432.80p 433.50p 423.10p 429.00p 1285800
20/10/2020 422.90p 433.90p 422.50p 429.90p 1139624
19/10/2020 428.90p 436.30p 424.10p 426.10p 939066
16/10/2020 426.40p 432.70p 425.50p 429.80p 1685276
15/10/2020 428.00p 430.40p 419.00p 424.40p 1997233
14/10/2020 434.30p 438.50p 430.10p 431.80p 1114999
13/10/2020 439.80p 441.30p 430.70p 431.80p 1904212
12/10/2020 447.50p 448.90p 439.80p 440.50p 2394747
09/10/2020 448.90p 451.70p 444.10p 446.00p 1161467
08/10/2020 457.20p 457.20p 449.00p 449.00p 1437787
07/10/2020 453.30p 461.80p 451.80p 451.80p 1386035
06/10/2020 456.90p 461.00p 452.10p 461.00p 1136722
05/10/2020 458.40p 462.30p 452.20p 456.60p 1603477
02/10/2020 450.20p 454.70p 444.80p 454.70p 1789387
01/10/2020 456.40p 458.60p 450.70p 455.30p 1595958
30/09/2020 447.90p 454.80p 445.10p 451.70p 2041072
29/09/2020 457.20p 459.40p 449.10p 450.40p 1778728
28/09/2020 449.40p 461.20p 449.40p 459.30p 1640133
25/09/2020 455.20p 455.20p 443.30p 450.30p 2311717
24/09/2020 456.00p 466.10p 453.30p 455.10p 1725319
23/09/2020 458.20p 469.50p 455.15p 463.30p 2425829
22/09/2020 470.20p 471.00p 452.40p 452.90p 2754196
21/09/2020 473.00p 475.60p 461.90p 471.70p 2805867
18/09/2020 500.80p 501.20p 479.30p 479.30p 7710246
17/09/2020 490.00p 503.00p 486.20p 501.40p 2043361
16/09/2020 500.00p 500.40p 486.00p 498.00p 3467262
15/09/2020 469.90p 505.40p 448.80p 492.00p 5381783
14/09/2020 471.70p 474.50p 468.30p 470.00p 1687166
11/09/2020 466.20p 470.30p 461.40p 469.90p 2156929
10/09/2020 465.50p 470.08p 459.50p 465.70p 1905436
09/09/2020 460.70p 465.40p 455.70p 462.20p 1770592
08/09/2020 449.30p 462.00p 445.30p 459.00p 2431581
07/09/2020 440.80p 448.20p 439.30p 440.90p 1441329
04/09/2020 438.60p 445.10p 431.30p 437.00p 2751856
03/09/2020 454.10p 459.40p 434.00p 434.00p 1871489
02/09/2020 448.20p 453.70p 445.00p 448.60p 1516080
01/09/2020 448.70p 450.20p 438.30p 447.00p 2094947
31/08/2020 451.90p 454.90p 449.10p 449.30p 1580682
28/08/2020 451.90p 454.90p 449.10p 449.30p 1580682
27/08/2020 452.90p 453.10p 447.00p 451.00p 1378469
26/08/2020 450.00p 452.70p 443.80p 452.70p 1417462
25/08/2020 463.60p 465.70p 443.80p 443.80p 2413088
24/08/2020 448.60p 458.50p 448.60p 458.50p 2579425
21/08/2020 441.60p 449.10p 441.60p 446.00p 1625876
20/08/2020 442.10p 447.50p 440.00p 442.60p 1486452

*Close Price adjusted for both dividends and splits