RS Group PLC RS1
LSE · Birleşik Krallık · Dağıtım Hizmetleri
GBp 772,00-8,00 (-%1,03)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |