RS Group plc (LON:RS1)
London flag London · Delayed Price · Currency is GBP · Price in GBX
572.00
+8.50 (1.51%)
Sep 5, 2025, 4:35 PM BST

RS Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 5, 2025554.00575.50554.00572.00572.001.51%204,351
Sep 4, 2025564.00565.50560.00563.50563.500.09%332,008
Sep 3, 2025545.00566.50545.00563.00563.001.35%552,210
Sep 2, 2025566.50572.00553.50555.50555.50-2.37%1,284,915
Sep 1, 2025578.00578.00564.50569.00569.000.71%180,894
Aug 29, 2025565.50572.29565.00565.00565.00-0.88%404,140
Aug 28, 2025567.50579.29567.50570.00570.000.09%512,925
Aug 27, 2025567.00577.00567.00569.50569.50-0.52%348,790
Aug 26, 2025585.00585.00572.50572.50572.50-2.05%1,227,730
Aug 22, 2025569.00584.50566.00584.50584.502.90%663,450
Aug 21, 2025570.50573.00566.50568.00568.00-0.35%366,583
Aug 20, 2025566.00578.49565.50570.00570.00-1.30%479,632
Aug 19, 2025554.50580.00554.50577.50577.502.03%326,506
Aug 18, 2025561.00570.00559.50566.00566.000.80%746,756
Aug 15, 2025572.50572.50559.00561.50561.500.36%401,847
Aug 14, 2025551.50562.10551.50559.50559.500.72%272,380
Aug 13, 2025574.00574.00547.50555.50555.50-0.89%301,984
Aug 12, 2025560.00562.00551.00560.50560.501.91%916,609
Aug 11, 2025560.00568.50550.00550.00550.00-2.65%551,355
Aug 8, 2025565.00568.50562.00565.00565.00-0.09%671,607
Aug 7, 2025549.50570.00549.00565.50565.502.91%298,580
Aug 6, 2025540.00555.50540.00549.50549.500.09%436,464
Aug 5, 2025558.50558.50547.50549.00549.00-515,506
Aug 4, 2025547.50552.50544.50549.00549.000.18%1,049,625
Aug 1, 2025555.00560.00545.50548.00548.00-1.97%532,029
Jul 31, 2025564.50568.00558.00559.00559.00-1.15%1,131,370
Jul 30, 2025571.00575.50565.50565.50565.50-0.79%2,339,704
Jul 29, 2025564.50578.00564.50570.00570.000.80%612,513
Jul 28, 2025579.00586.00563.50565.50565.50-3.08%715,780
Jul 25, 2025578.50584.00575.50583.50583.500.17%523,520
Jul 24, 2025587.00587.00573.00582.50582.501.57%513,561
Jul 23, 2025576.00578.00565.11573.50573.501.77%404,030
Jul 22, 2025566.00575.00558.50563.50563.50-2.42%580,911
Jul 21, 2025578.50581.00571.90577.50577.50-0.09%377,573
Jul 18, 2025565.50585.50565.50578.00578.00-0.26%2,391,412
Jul 17, 2025581.50588.00561.50579.50579.500.26%1,115,337
Jul 16, 2025579.50587.00574.20578.00578.00-0.09%625,435
Jul 15, 2025578.00590.00578.00578.50578.50-0.69%637,148
Jul 14, 2025595.50595.50579.39582.50582.50-0.94%463,657
Jul 11, 2025599.50599.50580.00588.00588.00-1.34%900,706
Jul 10, 2025593.50599.00587.50596.00596.001.45%333,391
Jul 9, 2025574.50593.50574.50587.50587.50-0.17%939,205
Jul 8, 2025584.50590.00570.00588.50588.502.71%680,319
Jul 7, 2025571.00581.50570.00573.00573.00-1.38%346,131
Jul 4, 2025581.50589.50579.00581.00581.00-2.11%472,796
Jul 3, 2025594.50596.50589.00593.50593.500.68%644,424
Jul 2, 2025582.00590.50578.50589.50589.501.90%823,866
Jul 1, 2025574.50580.00570.71578.50578.500.70%462,626
Jun 30, 2025582.00588.50574.50574.50574.50-2.38%559,376
Jun 27, 2025569.00589.00569.00588.50588.501.82%800,162