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
10/04/2018 653.60p 654.60p 650.40p 654.40p 1701873
09/04/2018 654.80p 654.80p 645.00p 651.40p 3135675
06/04/2018 641.80p 652.60p 641.00p 652.40p 3865118
05/04/2018 639.60p 643.80p 636.60p 643.00p 3069618
04/04/2018 627.80p 633.40p 625.00p 633.40p 2345848
03/04/2018 626.80p 633.00p 623.86p 628.60p 2327035
29/03/2018 633.20p 638.60p 630.00p 630.00p 1912911
28/03/2018 626.40p 632.20p 622.40p 631.60p 1755302
27/03/2018 635.40p 640.60p 630.40p 630.80p 2974663
26/03/2018 626.00p 632.80p 623.40p 629.20p 2356355
23/03/2018 626.20p 626.80p 619.00p 624.60p 2401079
22/03/2018 632.40p 633.60p 624.80p 630.00p 1749354
21/03/2018 631.40p 637.40p 626.40p 636.60p 2632128
20/03/2018 626.80p 633.40p 626.80p 630.00p 1922219
19/03/2018 628.80p 629.80p 624.00p 624.60p 1780808
16/03/2018 635.20p 635.20p 628.60p 628.60p 3549909
15/03/2018 630.40p 635.01p 628.80p 633.80p 1496749
14/03/2018 629.60p 633.80p 627.60p 629.60p 1947161
13/03/2018 634.40p 634.40p 627.80p 629.60p 2396316
12/03/2018 637.80p 638.20p 631.80p 635.00p 1296608
09/03/2018 635.40p 637.60p 631.40p 635.20p 1545852
08/03/2018 629.60p 636.60p 628.00p 634.20p 1752895
07/03/2018 619.00p 632.60p 618.40p 630.20p 2466887
06/03/2018 619.20p 623.00p 616.80p 619.80p 2319994
05/03/2018 615.00p 616.40p 611.60p 615.00p 3373984
02/03/2018 618.00p 626.00p 611.00p 613.40p 6218548
01/03/2018 617.80p 629.60p 615.82p 618.00p 3020964
28/02/2018 630.60p 636.60p 630.60p 631.40p 3764273
27/02/2018 639.60p 643.80p 629.40p 633.60p 2812646
26/02/2018 641.60p 643.20p 638.60p 638.80p 2315975
23/02/2018 635.00p 641.40p 632.80p 639.80p 3129083
22/02/2018 630.00p 637.20p 614.20p 632.60p 6446364
21/02/2018 612.60p 615.00p 608.00p 613.00p 2560425
20/02/2018 607.80p 613.60p 607.40p 612.00p 2927966
19/02/2018 611.00p 612.40p 605.20p 606.80p 2256176
16/02/2018 607.00p 611.40p 605.60p 610.40p 1501351
15/02/2018 605.00p 608.20p 603.80p 606.00p 1707944
14/02/2018 603.80p 606.80p 601.40p 603.20p 2288014
13/02/2018 600.40p 605.00p 599.80p 601.60p 1714417
12/02/2018 601.20p 606.00p 599.60p 601.60p 2483882
09/02/2018 599.20p 601.20p 592.20p 596.00p 2769223
08/02/2018 606.00p 616.60p 599.80p 601.00p 4558720
07/02/2018 597.80p 605.40p 591.40p 603.20p 3106356
06/02/2018 600.80p 606.40p 595.00p 595.00p 4326950
05/02/2018 616.40p 620.60p 613.20p 617.40p 2770971
02/02/2018 617.20p 623.60p 613.40p 622.00p 2731216
01/02/2018 623.60p 627.00p 614.00p 617.40p 2675755
31/01/2018 623.60p 623.60p 618.60p 619.60p 2372909
30/01/2018 618.40p 624.20p 617.80p 621.60p 2481025
29/01/2018 624.60p 626.00p 619.40p 622.00p 1921723
26/01/2018 620.20p 627.60p 619.60p 622.40p 2146954
25/01/2018 614.00p 625.60p 614.00p 620.20p 2910770
24/01/2018 616.40p 621.40p 615.80p 616.00p 1968267
23/01/2018 622.60p 624.60p 617.80p 617.80p 1879988
22/01/2018 623.00p 626.60p 619.40p 619.40p 1985851
19/01/2018 625.00p 629.40p 623.40p 626.20p 2166610
18/01/2018 625.20p 625.40p 620.80p 624.20p 1613332
17/01/2018 622.40p 625.40p 621.00p 623.80p 2637210
16/01/2018 622.60p 623.00p 617.40p 620.80p 2399771
15/01/2018 626.00p 627.81p 622.80p 623.20p 1586046
12/01/2018 631.80p 632.00p 625.40p 627.00p 2313840
11/01/2018 626.20p 631.60p 622.40p 630.00p 1861938
10/01/2018 621.00p 627.20p 620.60p 625.20p 1948145
09/01/2018 620.00p 624.00p 615.40p 622.00p 3343211
08/01/2018 624.40p 626.80p 618.40p 620.60p 1586061
05/01/2018 624.60p 627.80p 619.20p 625.60p 2095247
04/01/2018 616.80p 626.20p 610.60p 624.00p 2624660
03/01/2018 620.60p 620.60p 609.60p 615.40p 2208393
02/01/2018 633.00p 636.40p 615.80p 619.00p 2750297
29/12/2017 623.50p 632.50p 620.50p 632.50p 599893
28/12/2017 628.00p 628.35p 622.00p 625.00p 1228123
27/12/2017 618.50p 626.50p 614.50p 626.00p 1827792
22/12/2017 614.50p 620.00p 612.00p 617.50p 777545
21/12/2017 611.00p 616.19p 609.85p 615.00p 1302005
20/12/2017 614.00p 618.00p 611.50p 612.50p 1404354
19/12/2017 610.50p 614.50p 610.50p 614.50p 2162041
18/12/2017 608.50p 614.00p 608.50p 612.00p 1533769
15/12/2017 603.00p 609.50p 598.00p 607.50p 3012575
14/12/2017 599.00p 604.00p 595.00p 602.00p 2873941
13/12/2017 597.00p 602.00p 595.00p 598.50p 3225094
12/12/2017 598.50p 600.00p 595.00p 597.50p 3706404
11/12/2017 601.00p 601.30p 596.50p 598.50p 1241731
08/12/2017 592.00p 601.50p 592.00p 600.50p 1810031
07/12/2017 596.00p 600.50p 591.50p 593.50p 1654130
06/12/2017 599.50p 601.50p 594.00p 597.50p 1467489
05/12/2017 606.00p 609.00p 601.50p 601.50p 1332296
04/12/2017 606.50p 620.50p 606.50p 607.00p 3071291
01/12/2017 606.50p 608.50p 600.00p 603.00p 2353218
30/11/2017 604.50p 608.50p 602.50p 608.50p 4788539
29/11/2017 605.00p 612.00p 604.00p 607.50p 1720500
28/11/2017 602.00p 610.00p 598.00p 608.50p 1522618
27/11/2017 601.50p 607.00p 599.00p 600.50p 1713990
24/11/2017 604.00p 606.50p 601.00p 603.50p 1481671
23/11/2017 606.50p 607.00p 601.50p 605.50p 1403135
22/11/2017 610.50p 614.50p 606.50p 606.50p 2043701
21/11/2017 606.00p 615.15p 605.00p 612.00p 1691988
20/11/2017 606.50p 610.00p 606.00p 606.00p 1973293
17/11/2017 612.50p 614.52p 608.50p 609.00p 2386253
16/11/2017 606.50p 614.50p 606.00p 613.00p 2374954
15/11/2017 609.50p 609.50p 604.95p 605.00p 2220744
14/11/2017 606.50p 610.50p 605.50p 609.50p 1219942
13/11/2017 612.00p 613.00p 606.50p 607.50p 2048826
10/11/2017 614.50p 615.50p 605.50p 610.00p 1991053
09/11/2017 611.50p 614.50p 607.50p 612.50p 2565456
08/11/2017 602.50p 607.50p 600.00p 607.50p 2352632
07/11/2017 606.50p 614.75p 603.00p 603.50p 2706192
06/11/2017 616.50p 617.50p 607.50p 607.50p 3288206
03/11/2017 623.00p 625.50p 615.00p 617.50p 3220546
02/11/2017 630.00p 634.50p 614.50p 623.00p 5477130
01/11/2017 632.00p 635.50p 626.00p 633.00p 3238926
31/10/2017 632.00p 633.50p 626.59p 629.00p 1788914
30/10/2017 630.00p 633.00p 625.00p 626.50p 2128407
27/10/2017 638.50p 640.00p 629.00p 630.00p 2946822
26/10/2017 631.50p 636.50p 628.50p 635.50p 1962593
25/10/2017 631.50p 632.50p 627.00p 628.00p 2617139
24/10/2017 641.00p 643.50p 631.00p 632.00p 3042976
23/10/2017 641.00p 641.00p 629.00p 630.00p 3602825
20/10/2017 628.00p 644.50p 626.50p 641.00p 5677797
19/10/2017 616.00p 626.50p 614.17p 626.00p 4508465
18/10/2017 619.00p 620.50p 613.50p 618.50p 2874347
17/10/2017 614.00p 620.00p 609.50p 616.00p 3187626
16/10/2017 615.00p 615.00p 609.00p 612.50p 2228011
13/10/2017 615.00p 616.00p 608.50p 612.50p 2701934
12/10/2017 613.00p 620.50p 613.00p 616.50p 2016502
11/10/2017 619.00p 621.50p 613.50p 615.00p 1622459
10/10/2017 619.50p 623.50p 617.50p 620.50p 2191332
09/10/2017 623.50p 624.50p 619.50p 622.00p 1584723
06/10/2017 619.00p 624.50p 618.00p 624.00p 2004785
05/10/2017 616.00p 619.00p 611.00p 618.50p 2273409
04/10/2017 617.50p 620.00p 612.50p 614.50p 2240344
03/10/2017 621.50p 622.50p 615.50p 619.00p 1917642
02/10/2017 622.50p 623.50p 617.00p 621.50p 3494022
29/09/2017 623.00p 626.00p 621.00p 623.00p 2402113
28/09/2017 622.00p 624.00p 619.00p 622.50p 1638190
27/09/2017 623.50p 629.00p 621.00p 621.50p 2093114
26/09/2017 617.50p 631.00p 611.00p 625.00p 4628820
25/09/2017 631.50p 634.00p 613.00p 619.00p 2954181
22/09/2017 617.50p 635.50p 614.50p 634.50p 2821014
21/09/2017 624.50p 626.50p 618.50p 619.00p 2002332
20/09/2017 631.00p 632.00p 624.00p 624.00p 1018448
19/09/2017 628.50p 631.50p 627.00p 631.00p 1671654
18/09/2017 623.00p 631.50p 622.00p 630.50p 1783743
15/09/2017 632.00p 633.00p 620.00p 620.50p 4136031
14/09/2017 644.00p 644.00p 632.00p 632.50p 2651044
13/09/2017 642.00p 647.50p 640.00p 643.50p 1972852
12/09/2017 644.50p 645.50p 640.50p 644.00p 1636715
11/09/2017 639.00p 647.00p 639.00p 643.50p 1216947
08/09/2017 638.00p 638.00p 631.00p 636.00p 2046712
07/09/2017 646.50p 648.00p 637.50p 637.50p 2381828
06/09/2017 649.50p 651.00p 645.00p 649.00p 1902857
05/09/2017 658.00p 660.50p 651.50p 652.50p 1748459
04/09/2017 659.00p 662.00p 658.50p 659.00p 947324
01/09/2017 668.50p 669.50p 662.00p 662.50p 1405515
31/08/2017 666.50p 672.50p 666.00p 666.50p 2423264
30/08/2017 664.00p 668.00p 660.00p 665.50p 2168469
29/08/2017 664.50p 664.50p 654.00p 661.00p 1735863
25/08/2017 662.00p 669.50p 659.00p 666.00p 2196229
24/08/2017 659.50p 665.50p 658.00p 661.50p 1436888
23/08/2017 664.00p 664.00p 655.00p 657.50p 1813413
22/08/2017 661.00p 665.00p 658.50p 663.50p 1815599
21/08/2017 650.50p 661.50p 649.50p 655.50p 1888052
18/08/2017 663.50p 664.00p 650.00p 652.00p 3393944
17/08/2017 650.00p 652.50p 648.00p 649.50p 1646118
16/08/2017 652.00p 655.50p 651.00p 651.50p 1627151
15/08/2017 650.00p 653.50p 647.50p 651.50p 1695416
14/08/2017 642.00p 651.50p 642.00p 649.00p 1402850
11/08/2017 644.50p 646.00p 640.00p 641.00p 1720468
10/08/2017 647.50p 650.00p 643.00p 646.00p 1753564
09/08/2017 649.00p 651.00p 641.00p 648.50p 1982128
08/08/2017 650.50p 653.50p 648.00p 652.50p 1456738
07/08/2017 646.50p 651.50p 646.50p 650.50p 1919856
04/08/2017 645.50p 650.50p 644.00p 647.00p 1771573
03/08/2017 653.50p 656.00p 647.50p 648.50p 3391368
02/08/2017 660.00p 660.00p 632.50p 654.00p 4788640
01/08/2017 657.50p 660.00p 649.50p 657.00p 3047045
31/07/2017 650.00p 654.50p 648.00p 652.50p 2013029
28/07/2017 648.50p 652.00p 646.00p 651.00p 1680406
27/07/2017 645.50p 654.00p 643.50p 654.00p 1503403
26/07/2017 644.00p 649.00p 643.00p 646.50p 1389417
25/07/2017 637.00p 647.50p 635.50p 643.50p 1613971
24/07/2017 642.50p 644.50p 630.50p 634.50p 3449512
21/07/2017 647.50p 649.50p 642.00p 643.50p 1542200
20/07/2017 646.50p 649.50p 644.50p 647.50p 1595148
19/07/2017 642.00p 650.50p 639.00p 646.00p 1541013
18/07/2017 642.50p 647.50p 639.00p 641.50p 1853242
17/07/2017 642.00p 644.50p 639.50p 644.00p 1314473
14/07/2017 649.00p 649.00p 640.00p 641.50p 1850311
13/07/2017 642.00p 650.50p 640.50p 648.50p 5218673
12/07/2017 645.00p 651.50p 642.50p 644.50p 2023258
11/07/2017 645.00p 646.50p 639.50p 643.00p 2811160
10/07/2017 637.00p 644.00p 637.00p 643.00p 2246416
07/07/2017 629.50p 635.00p 628.00p 635.00p 1955457
06/07/2017 625.00p 630.50p 624.00p 630.00p 1504724
05/07/2017 622.50p 627.50p 621.50p 623.50p 1694176
04/07/2017 614.50p 627.00p 614.00p 623.00p 1739945
03/07/2017 617.00p 619.00p 614.00p 616.50p 2392327
30/06/2017 610.00p 621.00p 609.00p 615.50p 2734494
29/06/2017 608.50p 612.50p 604.50p 610.50p 2241764
28/06/2017 613.50p 614.00p 607.50p 607.50p 1858860
27/06/2017 619.00p 621.00p 610.00p 614.50p 1743961

*Close Price adjusted for both dividends and splits