RS Group plc (LON:RS1)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 760.00
-28.50 (-3.61%)
Nov 4, 2026, 5:00 PM GMT
RS Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 784.00 | 790.00 | 760.00 | 760.00 | 760.00 | -3.61% | 870,103 |
| Nov 3, 2026 | 799.00 | 799.00 | 774.00 | 788.50 | 788.50 | 0.38% | 771,428 |
| Nov 2, 2026 | 791.50 | 796.00 | 784.00 | 785.50 | 785.50 | 0.06% | 869,344 |
| Oct 30, 2026 | 773.00 | 792.00 | 773.00 | 785.00 | 785.00 | -0.38% | 595,541 |
| Oct 29, 2026 | 795.00 | 795.50 | 785.50 | 788.00 | 788.00 | -0.32% | 505,358 |
| Oct 28, 2026 | 777.50 | 794.00 | 777.50 | 790.50 | 790.50 | - | 860,478 |
| Oct 27, 2026 | 775.50 | 796.00 | 775.50 | 790.50 | 790.50 | 0.70% | 729,968 |
| Oct 26, 2026 | 775.00 | 785.00 | 766.00 | 785.00 | 785.00 | 1.82% | 429,799 |
| Oct 23, 2026 | 795.00 | 795.00 | 763.00 | 771.00 | 771.00 | -1.34% | 883,291 |
| Oct 22, 2026 | 772.50 | 784.00 | 766.00 | 781.50 | 781.50 | 2.22% | 2,003,734 |
| Oct 21, 2026 | 762.50 | 766.00 | 753.50 | 764.50 | 764.50 | 0.99% | 585,861 |
| Oct 20, 2026 | 778.50 | 778.50 | 752.00 | 757.00 | 757.00 | -2.39% | 858,147 |
| Oct 19, 2026 | 777.50 | 787.50 | 775.50 | 775.50 | 775.50 | -1.46% | 793,052 |
| Oct 16, 2026 | 786.00 | 792.50 | 783.50 | 787.00 | 787.00 | 0.25% | 756,499 |
| Oct 15, 2026 | 781.50 | 791.50 | 776.00 | 785.00 | 785.00 | -1.57% | 1,930,250 |
| Oct 14, 2026 | 774.00 | 803.00 | 774.00 | 797.50 | 797.50 | 1.01% | 628,954 |
| Oct 13, 2026 | 788.00 | 799.00 | 782.50 | 789.50 | 789.50 | -0.44% | 794,881 |
| Oct 12, 2026 | 776.00 | 797.00 | 776.00 | 793.00 | 793.00 | 0.13% | 1,109,746 |
| Oct 9, 2026 | 767.50 | 798.00 | 759.00 | 792.00 | 792.00 | 5.60% | 887,548 |
| Oct 8, 2026 | 774.50 | 774.50 | 742.00 | 750.00 | 750.00 | -0.86% | 1,390,854 |
| Oct 7, 2026 | 782.50 | 782.50 | 753.30 | 756.50 | 756.50 | -0.98% | 902,391 |
| Oct 6, 2026 | 741.50 | 771.50 | 741.50 | 764.00 | 764.00 | 0.99% | 745,818 |
| Oct 5, 2026 | 754.00 | 776.00 | 754.00 | 756.50 | 756.50 | -2.07% | 654,430 |
| Oct 2, 2026 | 785.00 | 785.00 | 769.00 | 772.50 | 772.50 | 0.52% | 821,008 |
| Oct 1, 2026 | 775.00 | 778.00 | 765.00 | 768.50 | 768.50 | -1.47% | 684,960 |
| Sep 30, 2026 | 790.00 | 790.00 | 766.00 | 780.00 | 780.00 | 1.10% | 1,483,795 |
| Sep 29, 2026 | 770.50 | 780.00 | 765.50 | 771.50 | 771.50 | 0.72% | 835,659 |
| Sep 28, 2026 | 775.00 | 775.00 | 756.50 | 766.00 | 766.00 | 1.19% | 659,451 |
| Sep 25, 2026 | 743.00 | 763.00 | 743.00 | 757.00 | 757.00 | 0.26% | 464,991 |
| Sep 24, 2026 | 767.50 | 772.00 | 755.00 | 755.00 | 755.00 | -1.11% | 1,207,541 |
| Sep 23, 2026 | 744.00 | 772.00 | 744.00 | 763.50 | 763.50 | 0.53% | 1,038,047 |
| Sep 22, 2026 | 735.50 | 769.50 | 735.50 | 759.50 | 759.50 | 0.80% | 470,103 |
| Sep 21, 2026 | 752.50 | 757.00 | 740.00 | 753.50 | 753.50 | 2.10% | 636,574 |
| Sep 18, 2026 | 721.50 | 743.50 | 721.50 | 738.00 | 738.00 | -0.07% | 1,811,739 |
| Sep 17, 2026 | 736.00 | 743.00 | 722.00 | 738.50 | 738.50 | 2.78% | 1,122,964 |
| Sep 16, 2026 | 725.50 | 728.00 | 718.00 | 718.50 | 718.50 | 0.35% | 1,186,842 |
| Sep 15, 2026 | 714.50 | 727.20 | 711.00 | 716.00 | 716.00 | -1.58% | 961,706 |
| Sep 14, 2026 | 718.00 | 735.00 | 718.00 | 727.50 | 727.50 | -1.09% | 2,515,474 |
| Sep 11, 2026 | 720.00 | 739.00 | 720.00 | 735.50 | 735.50 | 1.31% | 835,471 |
| Sep 10, 2026 | 746.00 | 746.00 | 723.50 | 726.00 | 726.00 | -1.63% | 1,001,703 |
| Sep 9, 2026 | 744.00 | 749.50 | 733.00 | 738.00 | 738.00 | -1.01% | 871,650 |
| Sep 8, 2026 | 744.50 | 763.50 | 742.50 | 745.50 | 745.50 | -1.65% | 482,558 |
| Sep 7, 2026 | 750.50 | 768.50 | 743.00 | 758.00 | 758.00 | 1.81% | 468,096 |
| Sep 4, 2026 | 738.50 | 749.00 | 732.50 | 744.50 | 744.50 | 1.02% | 464,654 |
| Sep 3, 2026 | 735.00 | 744.50 | 732.50 | 737.00 | 737.00 | -0.41% | 1,092,619 |
| Sep 2, 2026 | 742.50 | 748.50 | 738.00 | 740.00 | 740.00 | -0.87% | 2,015,886 |
| Sep 1, 2026 | 752.50 | 764.00 | 746.50 | 746.50 | 746.50 | -1.32% | 1,069,963 |
| Aug 28, 2026 | 758.50 | 759.00 | 749.50 | 756.50 | 756.50 | 0.67% | 978,301 |
| Aug 27, 2026 | 760.50 | 760.50 | 749.50 | 751.50 | 751.50 | -0.33% | 823,447 |
| Aug 26, 2026 | 748.50 | 756.00 | 741.00 | 754.00 | 754.00 | 1.41% | 672,049 |