RS Group plc (LON:RS1)
London · Delayed Price · Currency is GBP · Price in GBX 632.50
-10.00 (-1.56%)
Dec 22, 2025, 4:35 PM BST
RS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 28, 2025 | 577.50 | 586.00 | 577.00 | 586.00 | 586.00 | 1.65% | 1,256,256 |
| Nov 27, 2025 | 574.50 | 579.50 | 572.50 | 576.50 | 576.50 | 0.52% | 1,629,237 |
| Nov 26, 2025 | 566.00 | 576.00 | 566.00 | 573.50 | 573.50 | 0.53% | 1,818,803 |
| Nov 25, 2025 | 563.50 | 573.50 | 559.50 | 570.50 | 570.50 | 1.24% | 1,097,348 |
| Nov 24, 2025 | 561.50 | 565.46 | 555.50 | 563.50 | 563.50 | 1.17% | 1,457,568 |
| Nov 21, 2025 | 550.00 | 557.00 | 544.50 | 557.00 | 557.00 | 0.45% | 958,158 |
| Nov 20, 2025 | 564.00 | 564.00 | 551.00 | 554.50 | 554.50 | -2.12% | 4,046,904 |
| Nov 19, 2025 | 560.00 | 569.00 | 559.00 | 566.50 | 557.80 | 1.52% | 1,314,931 |
| Nov 18, 2025 | 584.50 | 584.50 | 555.00 | 558.00 | 549.43 | -2.36% | 1,041,409 |
| Nov 17, 2025 | 565.00 | 576.00 | 556.50 | 571.50 | 562.72 | 2.60% | 4,103,495 |
| Nov 14, 2025 | 560.00 | 563.00 | 553.00 | 557.00 | 548.45 | -1.68% | 4,168,819 |
| Nov 13, 2025 | 579.00 | 583.00 | 566.50 | 566.50 | 557.80 | -2.50% | 724,217 |
| Nov 12, 2025 | 593.50 | 593.50 | 578.50 | 581.00 | 572.08 | -1.19% | 3,007,808 |
| Nov 11, 2025 | 597.00 | 597.00 | 587.50 | 588.00 | 578.97 | 0.09% | 2,047,834 |
| Nov 10, 2025 | 595.00 | 595.00 | 582.50 | 587.50 | 578.48 | 0.60% | 2,070,074 |
| Nov 7, 2025 | 598.00 | 598.00 | 580.00 | 584.00 | 575.03 | -1.85% | 1,047,814 |
| Nov 6, 2025 | 565.50 | 595.00 | 555.50 | 595.00 | 585.86 | 7.69% | 5,701,401 |
| Nov 5, 2025 | 550.00 | 558.50 | 541.50 | 552.50 | 544.02 | 1.01% | 844,806 |
| Nov 4, 2025 | 552.50 | 553.50 | 544.50 | 547.00 | 538.60 | -1.97% | 530,249 |
| Nov 3, 2025 | 553.00 | 562.00 | 553.00 | 558.00 | 549.43 | 0.27% | 503,139 |
| Oct 31, 2025 | 564.50 | 565.00 | 553.00 | 556.50 | 547.95 | -0.09% | 985,455 |
| Oct 30, 2025 | 565.00 | 567.50 | 557.00 | 557.00 | 548.45 | -1.33% | 3,442,596 |
| Oct 29, 2025 | 567.50 | 568.50 | 561.00 | 564.50 | 555.83 | -0.09% | 834,870 |
| Oct 28, 2025 | 572.00 | 573.00 | 564.00 | 565.00 | 556.32 | -1.22% | 583,288 |
| Oct 27, 2025 | 567.00 | 580.30 | 567.00 | 572.00 | 563.22 | -0.52% | 493,541 |
| Oct 24, 2025 | 569.00 | 575.00 | 565.00 | 575.00 | 566.17 | 1.68% | 491,333 |
| Oct 23, 2025 | 573.50 | 573.50 | 560.50 | 565.50 | 556.82 | 0.27% | 817,337 |
| Oct 22, 2025 | 549.50 | 565.50 | 549.50 | 564.00 | 555.34 | 1.35% | 692,393 |
| Oct 21, 2025 | 556.00 | 559.50 | 545.00 | 556.50 | 547.95 | 0.54% | 687,874 |
| Oct 20, 2025 | 554.50 | 557.50 | 551.00 | 553.50 | 545.00 | 0.36% | 660,335 |
| Oct 17, 2025 | 541.00 | 552.50 | 538.50 | 551.50 | 543.03 | -0.27% | 344,390 |
| Oct 16, 2025 | 548.00 | 553.00 | 546.50 | 553.00 | 544.51 | 0.91% | 339,034 |
| Oct 15, 2025 | 543.50 | 552.00 | 536.90 | 548.00 | 539.58 | 1.20% | 590,052 |
| Oct 14, 2025 | 545.00 | 550.00 | 541.00 | 541.50 | 533.18 | -2.08% | 631,144 |
| Oct 13, 2025 | 545.50 | 555.50 | 545.50 | 553.00 | 544.51 | 0.64% | 436,792 |