RS Group plc (LON:RS1)
London · Delayed Price · Currency is GBP · Price in GBX 566.00
+2.50 (0.44%)
Sep 29, 2025, 4:38 PM BST
RS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 550.00 | 571.00 | 550.00 | 566.00 | 566.00 | 0.44% | 533,710 |
| Sep 26, 2025 | 555.00 | 570.50 | 555.00 | 563.50 | 563.50 | 0.71% | 593,573 |
| Sep 25, 2025 | 567.00 | 569.50 | 556.50 | 559.50 | 559.50 | -1.50% | 897,810 |
| Sep 24, 2025 | 567.50 | 571.50 | 558.05 | 568.00 | 568.00 | -0.35% | 1,012,232 |
| Sep 23, 2025 | 574.50 | 574.50 | 565.00 | 570.00 | 570.00 | 1.60% | 495,419 |
| Sep 22, 2025 | 562.50 | 563.50 | 554.00 | 561.00 | 561.00 | - | 1,664,612 |
| Sep 19, 2025 | 562.00 | 569.50 | 554.50 | 561.00 | 561.00 | -1.49% | 6,194,418 |
| Sep 18, 2025 | 556.00 | 573.50 | 556.00 | 569.50 | 569.50 | 0.71% | 1,244,341 |
| Sep 17, 2025 | 574.00 | 574.00 | 559.50 | 565.50 | 565.50 | 0.89% | 881,316 |
| Sep 16, 2025 | 568.00 | 569.50 | 552.00 | 560.50 | 560.50 | -1.41% | 702,368 |
| Sep 15, 2025 | 564.50 | 586.50 | 564.50 | 568.50 | 568.50 | 0.98% | 762,224 |
| Sep 12, 2025 | 588.50 | 588.50 | 560.00 | 563.00 | 563.00 | -3.10% | 353,980 |
| Sep 11, 2025 | 587.00 | 587.00 | 574.50 | 581.00 | 581.00 | 1.04% | 903,221 |
| Sep 10, 2025 | 561.00 | 580.50 | 561.00 | 575.00 | 575.00 | - | 951,077 |
| Sep 9, 2025 | 579.00 | 581.50 | 571.50 | 575.00 | 575.00 | -0.52% | 1,106,883 |
| Sep 8, 2025 | 572.50 | 579.00 | 571.00 | 578.00 | 578.00 | 1.05% | 567,305 |
| Sep 5, 2025 | 554.00 | 575.50 | 554.00 | 572.00 | 572.00 | 1.51% | 204,351 |
| Sep 4, 2025 | 564.00 | 565.50 | 560.00 | 563.50 | 563.50 | 0.09% | 332,008 |
| Sep 3, 2025 | 545.00 | 566.50 | 545.00 | 563.00 | 563.00 | 1.35% | 552,210 |
| Sep 2, 2025 | 566.50 | 572.00 | 553.50 | 555.50 | 555.50 | -2.37% | 1,284,915 |
| Sep 1, 2025 | 578.00 | 578.00 | 564.50 | 569.00 | 569.00 | 0.71% | 180,894 |
| Aug 29, 2025 | 565.50 | 572.29 | 565.00 | 565.00 | 565.00 | -0.88% | 404,140 |
| Aug 28, 2025 | 567.50 | 579.29 | 567.50 | 570.00 | 570.00 | 0.09% | 512,925 |
| Aug 27, 2025 | 567.00 | 577.00 | 567.00 | 569.50 | 569.50 | -0.52% | 348,790 |
| Aug 26, 2025 | 585.00 | 585.00 | 572.50 | 572.50 | 572.50 | -2.05% | 1,227,730 |
| Aug 22, 2025 | 569.00 | 584.50 | 566.00 | 584.50 | 584.50 | 2.90% | 663,450 |
| Aug 21, 2025 | 570.50 | 573.00 | 566.50 | 568.00 | 568.00 | -0.35% | 366,583 |
| Aug 20, 2025 | 566.00 | 578.49 | 565.50 | 570.00 | 570.00 | -1.30% | 479,632 |
| Aug 19, 2025 | 554.50 | 580.00 | 554.50 | 577.50 | 577.50 | 2.03% | 326,506 |
| Aug 18, 2025 | 561.00 | 570.00 | 559.50 | 566.00 | 566.00 | 0.80% | 746,756 |
| Aug 15, 2025 | 572.50 | 572.50 | 559.00 | 561.50 | 561.50 | 0.36% | 401,847 |
| Aug 14, 2025 | 551.50 | 562.10 | 551.50 | 559.50 | 559.50 | 0.72% | 272,380 |
| Aug 13, 2025 | 574.00 | 574.00 | 547.50 | 555.50 | 555.50 | -0.89% | 301,984 |
| Aug 12, 2025 | 560.00 | 562.00 | 551.00 | 560.50 | 560.50 | 1.91% | 916,609 |
| Aug 11, 2025 | 560.00 | 568.50 | 550.00 | 550.00 | 550.00 | -2.65% | 551,355 |
| Aug 8, 2025 | 565.00 | 568.50 | 562.00 | 565.00 | 565.00 | -0.09% | 671,607 |
| Aug 7, 2025 | 549.50 | 570.00 | 549.00 | 565.50 | 565.50 | 2.91% | 298,580 |
| Aug 6, 2025 | 540.00 | 555.50 | 540.00 | 549.50 | 549.50 | 0.09% | 436,464 |
| Aug 5, 2025 | 558.50 | 558.50 | 547.50 | 549.00 | 549.00 | - | 515,506 |
| Aug 4, 2025 | 547.50 | 552.50 | 544.50 | 549.00 | 549.00 | 0.18% | 1,049,625 |
| Aug 1, 2025 | 555.00 | 560.00 | 545.50 | 548.00 | 548.00 | -1.97% | 532,029 |
| Jul 31, 2025 | 564.50 | 568.00 | 558.00 | 559.00 | 559.00 | -1.15% | 1,131,370 |
| Jul 30, 2025 | 571.00 | 575.50 | 565.50 | 565.50 | 565.50 | -0.79% | 2,339,704 |
| Jul 29, 2025 | 564.50 | 578.00 | 564.50 | 570.00 | 570.00 | 0.80% | 612,513 |
| Jul 28, 2025 | 579.00 | 586.00 | 563.50 | 565.50 | 565.50 | -3.08% | 715,780 |
| Jul 25, 2025 | 578.50 | 584.00 | 575.50 | 583.50 | 583.50 | 0.17% | 523,520 |
| Jul 24, 2025 | 587.00 | 587.00 | 573.00 | 582.50 | 582.50 | 1.57% | 513,561 |
| Jul 23, 2025 | 576.00 | 578.00 | 565.11 | 573.50 | 573.50 | 1.77% | 404,030 |
| Jul 22, 2025 | 566.00 | 575.00 | 558.50 | 563.50 | 563.50 | -2.42% | 580,911 |
| Jul 21, 2025 | 578.50 | 581.00 | 571.90 | 577.50 | 577.50 | -0.09% | 377,573 |