RS Group plc (LON:RS1)
London · Delayed Price · Currency is GBP · Price in GBX 671.50
+7.00 (1.05%)
Mar 5, 2026, 11:31 AM GMT
RS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 663.50 | 673.50 | 658.50 | 672.50 | - | 1.20% | 82,175 |
| Mar 4, 2026 | 656.50 | 671.50 | 653.50 | 664.50 | 664.50 | 1.53% | 1,419,652 |
| Mar 3, 2026 | 680.00 | 688.50 | 654.50 | 654.50 | 654.50 | -4.80% | 1,542,900 |
| Mar 2, 2026 | 693.00 | 695.24 | 676.85 | 687.50 | 687.50 | -1.29% | 946,304 |
| Feb 27, 2026 | 696.00 | 702.50 | 690.00 | 696.50 | 696.50 | - | 1,481,007 |
| Feb 26, 2026 | 707.50 | 707.50 | 688.00 | 696.50 | 696.50 | 0.80% | 427,135 |
| Feb 25, 2026 | 709.50 | 709.50 | 688.00 | 691.00 | 691.00 | -0.29% | 438,685 |
| Feb 24, 2026 | 691.50 | 702.50 | 689.00 | 693.00 | 693.00 | 0.14% | 1,062,265 |
| Feb 23, 2026 | 697.50 | 699.50 | 689.00 | 692.00 | 692.00 | -0.72% | 993,982 |
| Feb 20, 2026 | 695.00 | 706.00 | 693.00 | 697.00 | 697.00 | -0.07% | 963,457 |
| Feb 19, 2026 | 722.50 | 722.50 | 697.50 | 697.50 | 697.50 | -2.45% | 891,853 |
| Feb 18, 2026 | 719.00 | 726.96 | 715.00 | 715.00 | 715.00 | -0.69% | 1,646,964 |
| Feb 17, 2026 | 715.00 | 726.50 | 702.38 | 720.00 | 720.00 | 1.19% | 1,032,376 |
| Feb 16, 2026 | 727.00 | 730.00 | 711.50 | 711.50 | 711.50 | -1.73% | 1,056,793 |
| Feb 13, 2026 | 731.00 | 733.00 | 717.50 | 724.00 | 724.00 | -1.16% | 3,034,182 |
| Feb 12, 2026 | 727.00 | 742.74 | 723.00 | 732.50 | 732.50 | 0.96% | 2,790,084 |
| Feb 11, 2026 | 715.50 | 727.00 | 702.50 | 725.50 | 725.50 | 1.33% | 1,239,268 |
| Feb 10, 2026 | 704.00 | 719.00 | 699.50 | 716.00 | 716.00 | 1.70% | 1,392,821 |
| Feb 9, 2026 | 698.50 | 707.50 | 697.00 | 704.00 | 704.00 | 1.00% | 1,207,833 |
| Feb 6, 2026 | 684.00 | 697.00 | 683.00 | 697.00 | 697.00 | 0.87% | 1,031,015 |
| Feb 5, 2026 | 680.00 | 691.00 | 677.00 | 691.00 | 691.00 | 0.95% | 1,610,174 |
| Feb 4, 2026 | 670.00 | 696.84 | 666.50 | 684.50 | 684.50 | 2.47% | 815,686 |
| Feb 3, 2026 | 675.00 | 677.50 | 656.50 | 668.00 | 668.00 | -1.04% | 978,704 |
| Feb 2, 2026 | 665.50 | 675.00 | 660.50 | 675.00 | 675.00 | 0.75% | 1,117,970 |
| Jan 30, 2026 | 654.50 | 670.00 | 651.00 | 670.00 | 670.00 | 2.21% | 1,572,554 |
| Jan 29, 2026 | 656.00 | 667.50 | 655.50 | 655.50 | 655.50 | -0.53% | 1,324,454 |
| Jan 28, 2026 | 659.50 | 663.00 | 650.00 | 659.00 | 659.00 | 1.31% | 1,411,133 |
| Jan 27, 2026 | 649.50 | 651.05 | 645.00 | 650.50 | 650.50 | 0.46% | 1,177,582 |
| Jan 26, 2026 | 648.50 | 652.00 | 647.00 | 647.50 | 647.50 | -0.54% | 521,798 |
| Jan 23, 2026 | 648.00 | 654.50 | 645.00 | 651.00 | 651.00 | -0.23% | 487,208 |
| Jan 22, 2026 | 643.00 | 652.50 | 636.50 | 652.50 | 652.50 | 2.43% | 647,797 |
| Jan 21, 2026 | 632.00 | 639.50 | 624.00 | 637.00 | 637.00 | 0.71% | 2,891,398 |
| Jan 20, 2026 | 646.50 | 646.50 | 630.00 | 632.50 | 632.50 | -1.25% | 854,114 |
| Jan 19, 2026 | 654.00 | 654.00 | 636.00 | 640.50 | 640.50 | -1.23% | 2,199,620 |
| Jan 16, 2026 | 650.00 | 656.50 | 648.00 | 648.50 | 648.50 | -1.07% | 622,186 |
| Jan 15, 2026 | 649.50 | 661.00 | 644.00 | 655.50 | 655.50 | 1.39% | 944,460 |
| Jan 14, 2026 | 643.50 | 647.50 | 637.19 | 646.50 | 646.50 | 0.62% | 584,736 |
| Jan 13, 2026 | 647.50 | 655.00 | 639.00 | 642.50 | 642.50 | -1.15% | 250,237 |
| Jan 12, 2026 | 639.50 | 650.50 | 639.50 | 650.00 | 650.00 | -0.54% | 1,196,421 |
| Jan 9, 2026 | 642.50 | 657.50 | 642.50 | 653.50 | 653.50 | 2.03% | 2,353,418 |
| Jan 8, 2026 | 649.50 | 653.50 | 636.00 | 640.50 | 640.50 | -1.61% | 689,108 |
| Jan 7, 2026 | 653.50 | 653.50 | 640.00 | 651.00 | 651.00 | -0.15% | 931,006 |
| Jan 6, 2026 | 649.50 | 652.00 | 631.50 | 652.00 | 652.00 | 2.60% | 619,962 |
| Jan 5, 2026 | 621.00 | 635.50 | 618.00 | 635.50 | 635.50 | 2.33% | 1,718,344 |
| Jan 2, 2026 | 623.00 | 628.00 | 619.00 | 621.00 | 621.00 | -0.48% | 1,833,685 |
| Dec 31, 2025 | 625.00 | 627.50 | 623.00 | 624.00 | 624.00 | -0.72% | 274,074 |
| Dec 30, 2025 | 633.50 | 633.50 | 621.50 | 628.50 | 628.50 | 0.48% | 215,029 |
| Dec 29, 2025 | 619.00 | 631.00 | 619.00 | 625.50 | 625.50 | - | 407,415 |
| Dec 24, 2025 | 638.00 | 638.00 | 625.50 | 625.50 | 625.50 | -1.03% | 166,171 |
| Dec 23, 2025 | 640.00 | 640.00 | 627.00 | 632.00 | 632.00 | -0.08% | 695,457 |