RS Group PLC RS1
LSE · United Kingdom · Distribution Services
GBp 768.50-11.50 (-1.47%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 773.00 | -0.90% | GBp 775.00 | GBp 778.00 | GBp 766.50 | 164.37K |
| 2026-09-30 | GBp 780.00 | +1.10% | GBp 790.00 | GBp 790.00 | GBp 766.00 | 1.48M |
| 2026-09-29 | GBp 771.50 | +0.72% | GBp 770.50 | GBp 780.00 | GBp 765.50 | 835.66K |
| 2026-09-28 | GBp 766.00 | +1.19% | GBp 775.00 | GBp 775.00 | GBp 756.50 | 659.45K |
| 2026-09-25 | GBp 757.00 | +0.26% | GBp 743.00 | GBp 763.00 | GBp 743.00 | 464.99K |
| 2026-09-24 | GBp 755.00 | -1.11% | GBp 767.50 | GBp 772.00 | GBp 755.00 | 1.21M |
| 2026-09-23 | GBp 763.50 | +0.53% | GBp 744.00 | GBp 772.00 | GBp 744.00 | 1.04M |
| 2026-09-22 | GBp 759.50 | +0.80% | GBp 735.50 | GBp 769.50 | GBp 735.50 | 470.10K |
| 2026-09-21 | GBp 753.50 | +2.10% | GBp 752.50 | GBp 757.00 | GBp 740.00 | 636.57K |
| 2026-09-18 | GBp 738.00 | -0.07% | GBp 721.50 | GBp 743.50 | GBp 721.50 | 1.81M |
| 2026-09-17 | GBp 738.50 | +2.78% | GBp 736.00 | GBp 743.00 | GBp 722.00 | 1.12M |
| 2026-09-16 | GBp 718.50 | +0.35% | GBp 725.50 | GBp 728.00 | GBp 718.00 | 1.19M |
| 2026-09-15 | GBp 716.00 | -1.58% | GBp 714.50 | GBp 727.22 | GBp 711.00 | 961.71K |
| 2026-09-14 | GBp 727.50 | -1.09% | GBp 718.00 | GBp 735.00 | GBp 718.00 | 2.52M |
| 2026-09-11 | GBp 735.50 | +1.31% | GBp 720.00 | GBp 739.00 | GBp 720.00 | 835.47K |
| 2026-09-10 | GBp 726.00 | -1.63% | GBp 746.00 | GBp 746.00 | GBp 723.50 | 1.00M |
| 2026-09-09 | GBp 738.00 | -1.01% | GBp 744.00 | GBp 749.50 | GBp 733.00 | 871.65K |
| 2026-09-08 | GBp 745.50 | -1.65% | GBp 744.50 | GBp 763.50 | GBp 742.50 | 482.56K |
| 2026-09-07 | GBp 758.00 | +1.81% | GBp 750.50 | GBp 768.50 | GBp 743.00 | 468.10K |
| 2026-09-04 | GBp 744.50 | +1.02% | GBp 738.50 | GBp 749.00 | GBp 732.50 | 464.65K |
| 2026-09-03 | GBp 737.00 | -0.41% | GBp 735.00 | GBp 744.50 | GBp 732.50 | 1.09M |
| 2026-09-02 | GBp 740.00 | -0.87% | GBp 742.50 | GBp 748.50 | GBp 738.00 | 2.02M |
| 2026-09-01 | GBp 746.50 | -1.32% | GBp 752.50 | GBp 764.00 | GBp 746.50 | 1.07M |
| 2026-08-28 | GBp 756.50 | +0.67% | GBp 758.50 | GBp 759.00 | GBp 749.50 | 978.30K |
| 2026-08-27 | GBp 751.50 | -0.33% | GBp 760.50 | GBp 760.50 | GBp 749.50 | 823.45K |
| 2026-08-26 | GBp 754.00 | +1.41% | GBp 748.50 | GBp 756.00 | GBp 741.00 | 672.05K |
| 2026-08-25 | GBp 743.50 | +1.71% | GBp 741.00 | GBp 745.00 | GBp 727.50 | 460.76K |
| 2026-08-24 | GBp 731.00 | -0.88% | GBp 729.50 | GBp 741.50 | GBp 729.50 | 677.98K |
| 2026-08-21 | GBp 737.50 | +2.43% | GBp 722.00 | GBp 737.50 | GBp 718.50 | 629.91K |
| 2026-08-20 | GBp 720.00 | -1.03% | GBp 710.50 | GBp 730.50 | GBp 710.50 | 484.08K |
| 2026-08-19 | GBp 727.50 | +0.76% | GBp 720.50 | GBp 731.50 | GBp 719.00 | 833.38K |
| 2026-08-18 | GBp 722.00 | -0.89% | GBp 738.50 | GBp 738.50 | GBp 719.50 | 503.80K |
| 2026-08-17 | GBp 728.50 | -1.22% | GBp 720.50 | GBp 741.50 | GBp 720.50 | 510.90K |
| 2026-08-14 | GBp 737.50 | +1.10% | GBp 715.00 | GBp 737.50 | GBp 714.50 | 450.86K |
| 2026-08-13 | GBp 729.50 | +0.83% | GBp 736.00 | GBp 736.00 | GBp 724.00 | 734.53K |
| 2026-08-12 | GBp 723.50 | -1.03% | GBp 730.00 | GBp 737.00 | GBp 720.50 | 827.37K |
| 2026-08-11 | GBp 731.00 | -0.54% | GBp 732.00 | GBp 741.50 | GBp 722.75 | 479.99K |
| 2026-08-10 | GBp 735.00 | -1.14% | GBp 740.50 | GBp 747.00 | GBp 735.00 | 470.92K |
| 2026-08-07 | GBp 743.50 | -0.40% | GBp 746.00 | GBp 751.00 | GBp 743.50 | 623.51K |
| 2026-08-06 | GBp 746.50 | +0.67% | GBp 739.00 | GBp 752.50 | GBp 739.00 | 1.38M |
| 2026-08-05 | GBp 741.50 | +1.85% | GBp 730.00 | GBp 746.50 | GBp 729.00 | 1.55M |
| 2026-08-04 | GBp 728.00 | +1.68% | GBp 716.50 | GBp 728.00 | GBp 713.50 | 1.15M |
| 2026-08-03 | GBp 716.00 | +2.07% | GBp 709.00 | GBp 719.00 | GBp 709.00 | 638.39K |
| 2026-07-31 | GBp 701.50 | 0.00% | GBp 706.50 | GBp 712.00 | GBp 698.00 | 802.93K |
| 2026-07-30 | GBp 701.50 | +0.21% | GBp 701.00 | GBp 706.50 | GBp 697.00 | 848.35K |
| 2026-07-29 | GBp 700.00 | +0.50% | GBp 693.00 | GBp 702.50 | GBp 693.00 | 4.41M |
| 2026-07-28 | GBp 696.50 | +1.31% | GBp 691.00 | GBp 700.50 | GBp 688.00 | 1.93M |
| 2026-07-27 | GBp 687.50 | +0.73% | GBp 689.00 | GBp 691.00 | GBp 683.00 | 960.21K |
| 2026-07-24 | GBp 682.50 | +0.81% | GBp 681.00 | GBp 685.00 | GBp 679.50 | 1.15M |
| 2026-07-23 | GBp 677.00 | -1.74% | GBp 686.50 | GBp 690.50 | GBp 677.00 | 1.11M |
| 2026-07-22 | GBp 689.00 | +3.14% | GBp 664.50 | GBp 689.00 | GBp 664.50 | 1.66M |
| 2026-07-21 | GBp 668.00 | +0.53% | GBp 666.00 | GBp 673.50 | GBp 660.50 | 782.33K |
| 2026-07-20 | GBp 664.50 | -0.89% | GBp 680.50 | GBp 680.50 | GBp 659.00 | 783.31K |
| 2026-07-17 | GBp 670.50 | -0.07% | GBp 663.00 | GBp 674.00 | GBp 661.50 | 887.30K |
| 2026-07-16 | GBp 671.00 | +3.87% | GBp 648.50 | GBp 672.00 | GBp 645.50 | 814.08K |
| 2026-07-15 | GBp 646.00 | +0.31% | GBp 640.00 | GBp 650.00 | GBp 636.50 | 811.80K |
| 2026-07-14 | GBp 644.00 | +2.06% | GBp 618.00 | GBp 645.25 | GBp 618.00 | 683.29K |
| 2026-07-13 | GBp 631.00 | +2.19% | GBp 614.00 | GBp 631.00 | GBp 611.50 | 1.40M |
| 2026-07-10 | GBp 617.50 | +1.48% | GBp 612.00 | GBp 621.00 | GBp 610.50 | 861.99K |
| 2026-07-09 | GBp 608.50 | +1.00% | GBp 602.50 | GBp 613.50 | GBp 602.50 | 844.59K |
| 2026-07-08 | GBp 602.50 | -0.58% | GBp 604.50 | GBp 611.00 | GBp 594.50 | 1.04M |
| 2026-07-07 | GBp 606.00 | -1.22% | GBp 613.00 | GBp 619.00 | GBp 603.00 | 813.64K |
| 2026-07-06 | GBp 613.50 | -2.08% | GBp 628.00 | GBp 628.00 | GBp 609.00 | 854.08K |
| 2026-07-03 | GBp 626.50 | +2.29% | GBp 620.00 | GBp 626.50 | GBp 612.00 | 1.98M |
| 2026-07-02 | GBp 612.50 | +0.66% | GBp 607.00 | GBp 616.50 | GBp 605.00 | 1.96M |
| 2026-07-01 | GBp 608.50 | +4.64% | GBp 598.50 | GBp 611.00 | GBp 590.00 | 2.89M |
| 2026-06-30 | GBp 581.50 | -0.94% | GBp 590.00 | GBp 593.00 | GBp 580.50 | 1.46M |
| 2026-06-29 | GBp 587.00 | -2.09% | GBp 613.50 | GBp 613.50 | GBp 587.00 | 978.14K |
| 2026-06-26 | GBp 599.50 | -0.91% | GBp 612.50 | GBp 612.50 | GBp 594.50 | 1.22M |
| 2026-06-25 | GBp 605.00 | 0.00% | GBp 600.50 | GBp 610.50 | GBp 600.50 | 8.16M |
| 2026-06-24 | GBp 605.00 | +0.33% | GBp 599.00 | GBp 608.00 | GBp 599.00 | 2.06M |
| 2026-06-23 | GBp 603.00 | -3.05% | GBp 626.00 | GBp 626.00 | GBp 597.00 | 1.23M |
| 2026-06-22 | GBp 622.00 | +0.24% | GBp 611.50 | GBp 622.00 | GBp 611.50 | 1.81M |
| 2026-06-19 | GBp 620.50 | +0.08% | GBp 618.50 | GBp 622.50 | GBp 614.50 | 2.54M |
| 2026-06-18 | GBp 620.00 | -0.32% | GBp 618.50 | GBp 625.00 | GBp 611.50 | 816.41K |
| 2026-06-17 | GBp 622.00 | +0.32% | GBp 623.00 | GBp 623.50 | GBp 617.00 | 1.05M |
| 2026-06-16 | GBp 620.00 | -0.32% | GBp 634.50 | GBp 634.50 | GBp 614.50 | 1.78M |
| 2026-06-15 | GBp 622.00 | -1.03% | GBp 620.50 | GBp 645.50 | GBp 617.00 | 1.37M |
| 2026-06-12 | GBp 628.50 | +2.53% | GBp 626.00 | GBp 636.00 | GBp 620.50 | 857.27K |
| 2026-06-11 | GBp 613.00 | -2.85% | GBp 616.00 | GBp 622.00 | GBp 610.50 | 758.68K |
| 2026-06-10 | GBp 631.00 | +0.72% | GBp 612.50 | GBp 633.00 | GBp 612.50 | 1.21M |
| 2026-06-09 | GBp 626.50 | -2.19% | GBp 639.50 | GBp 641.50 | GBp 626.50 | 987.99K |
| 2026-06-08 | GBp 640.50 | -1.31% | GBp 647.00 | GBp 647.00 | GBp 635.88 | 762.70K |
| 2026-06-05 | GBp 649.00 | -1.82% | GBp 645.00 | GBp 662.50 | GBp 645.00 | 539.50K |
| 2026-06-04 | GBp 661.00 | +0.15% | GBp 663.00 | GBp 670.50 | GBp 655.50 | 679.49K |
| 2026-06-03 | GBp 660.00 | -1.12% | GBp 671.50 | GBp 671.50 | GBp 660.00 | 901.19K |
| 2026-06-02 | GBp 667.50 | +2.61% | GBp 656.00 | GBp 668.00 | GBp 653.23 | 609.12K |
| 2026-06-01 | GBp 650.50 | -2.47% | GBp 676.50 | GBp 676.50 | GBp 644.50 | 979.18K |
| 2026-05-29 | GBp 667.00 | +0.08% | GBp 668.00 | GBp 674.50 | GBp 664.50 | 2.97M |
| 2026-05-28 | GBp 666.50 | -1.77% | GBp 680.00 | GBp 680.50 | GBp 661.66 | 940.27K |