RS Group plc (LON:RS1)
London · Delayed Price · Currency is GBP · Price in GBX 725.50
+9.50 (1.33%)
Feb 11, 2026, 4:42 PM GMT
RS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 715.50 | 717.00 | 702.50 | 709.50 | - | -0.91% | 80,229 |
| 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 |
| Dec 22, 2025 | 636.50 | 643.00 | 628.50 | 632.50 | 632.50 | -1.56% | 1,227,939 |
| Dec 19, 2025 | 650.00 | 656.00 | 642.47 | 642.50 | 642.50 | -1.83% | 3,767,370 |
| Dec 18, 2025 | 649.00 | 656.00 | 648.00 | 654.50 | 654.50 | 0.61% | 1,333,910 |
| Dec 17, 2025 | 647.00 | 665.00 | 647.00 | 650.50 | 650.50 | -1.59% | 803,404 |
| Dec 16, 2025 | 659.50 | 671.50 | 659.50 | 661.00 | 661.00 | -0.53% | 2,187,589 |
| Dec 15, 2025 | 652.50 | 664.50 | 649.50 | 664.50 | 664.50 | 1.61% | 1,147,782 |
| Dec 12, 2025 | 649.00 | 660.40 | 642.50 | 654.00 | 654.00 | 1.71% | 1,627,654 |
| Dec 11, 2025 | 632.00 | 647.00 | 619.00 | 643.00 | 643.00 | 6.19% | 2,073,508 |
| Dec 10, 2025 | 611.00 | 620.71 | 601.00 | 605.50 | 605.50 | -1.30% | 2,783,047 |
| Dec 9, 2025 | 614.50 | 616.00 | 608.50 | 613.50 | 613.50 | - | 1,473,004 |
| Dec 8, 2025 | 623.00 | 625.50 | 611.00 | 613.50 | 613.50 | -1.60% | 1,707,246 |
| Dec 5, 2025 | 619.00 | 636.22 | 618.50 | 623.50 | 623.50 | 0.81% | 3,807,359 |
| Dec 4, 2025 | 607.00 | 628.20 | 605.50 | 618.50 | 618.50 | 2.91% | 3,175,211 |
| Dec 3, 2025 | 588.00 | 602.00 | 576.50 | 601.00 | 601.00 | 2.74% | 1,652,275 |
| Dec 2, 2025 | 584.50 | 588.50 | 581.50 | 585.00 | 585.00 | -0.17% | 1,409,765 |
| Dec 1, 2025 | 585.50 | 590.00 | 576.00 | 586.00 | 586.00 | - | 1,452,391 |