RS Group plc (LON:RS1)
London · Delayed Price · Currency is GBP · Price in GBX 755.00
-8.50 (-1.11%)
Sep 24, 2026, 4:51 PM GMT
RS Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 767.50 | 772.00 | 755.00 | 755.00 | 755.00 | -1.11% | 1,207,539 |
| Sep 23, 2026 | 744.00 | 772.00 | 744.00 | 763.50 | 763.50 | 0.53% | 988,047 |
| 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% | 627,160 |
| Sep 18, 2026 | 721.50 | 743.50 | 721.50 | 738.00 | 738.00 | -0.07% | 1,811,739 |
| Sep 17, 2026 | 736.00 | 742.50 | 722.00 | 738.50 | 738.50 | 2.78% | 1,122,961 |
| Sep 16, 2026 | 725.50 | 726.00 | 718.00 | 718.50 | 718.50 | 0.35% | 1,186,840 |
| Sep 15, 2026 | 714.50 | 725.50 | 714.00 | 716.00 | 716.00 | -1.58% | 961,704 |
| Sep 14, 2026 | 718.00 | 733.50 | 718.00 | 727.50 | 727.50 | -1.09% | 2,515,477 |
| 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% | 903,296 |
| 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 |
| Aug 25, 2026 | 741.00 | 745.00 | 727.50 | 743.50 | 743.50 | 1.71% | 460,761 |
| Aug 24, 2026 | 729.50 | 741.50 | 729.50 | 731.00 | 731.00 | -0.88% | 677,980 |
| Aug 21, 2026 | 722.00 | 737.50 | 718.50 | 737.50 | 737.50 | 2.43% | 629,907 |
| Aug 20, 2026 | 710.50 | 730.50 | 710.50 | 720.00 | 720.00 | -1.03% | 484,076 |
| Aug 19, 2026 | 720.50 | 731.50 | 719.00 | 727.50 | 727.50 | 0.76% | 833,381 |
| Aug 18, 2026 | 738.50 | 738.50 | 719.50 | 722.00 | 722.00 | -0.89% | 503,805 |
| Aug 17, 2026 | 720.50 | 741.50 | 720.50 | 728.50 | 728.50 | -1.22% | 510,897 |
| Aug 14, 2026 | 715.00 | 737.50 | 714.50 | 737.50 | 737.50 | 1.10% | 450,861 |
| Aug 13, 2026 | 736.00 | 736.00 | 724.00 | 729.50 | 729.50 | 0.83% | 734,534 |
| Aug 12, 2026 | 730.00 | 737.00 | 720.50 | 723.50 | 723.50 | -1.03% | 827,371 |
| Aug 11, 2026 | 732.00 | 741.50 | 722.80 | 731.00 | 731.00 | -0.54% | 479,986 |
| Aug 10, 2026 | 740.50 | 747.00 | 735.00 | 735.00 | 735.00 | -1.14% | 470,920 |
| Aug 7, 2026 | 746.00 | 751.00 | 743.50 | 743.50 | 743.50 | -0.40% | 623,513 |
| Aug 6, 2026 | 739.00 | 752.50 | 739.00 | 746.50 | 746.50 | 0.67% | 1,379,742 |
| Aug 5, 2026 | 730.00 | 746.50 | 729.00 | 741.50 | 741.50 | 1.85% | 1,546,799 |
| Aug 4, 2026 | 716.50 | 728.00 | 713.50 | 728.00 | 728.00 | 1.68% | 1,153,503 |
| Aug 3, 2026 | 709.00 | 719.00 | 709.00 | 716.00 | 716.00 | 2.07% | 638,392 |
| Jul 31, 2026 | 706.50 | 712.00 | 698.00 | 701.50 | 701.50 | - | 802,929 |
| Jul 30, 2026 | 701.00 | 706.50 | 697.00 | 701.50 | 701.50 | 0.21% | 848,345 |
| Jul 29, 2026 | 693.00 | 702.50 | 693.00 | 700.00 | 700.00 | 0.50% | 4,414,190 |
| Jul 28, 2026 | 691.00 | 700.50 | 688.00 | 696.50 | 696.50 | 1.31% | 1,926,293 |
| Jul 27, 2026 | 689.00 | 691.00 | 683.00 | 687.50 | 687.50 | 0.73% | 960,205 |
| Jul 24, 2026 | 681.00 | 685.00 | 679.50 | 682.50 | 682.50 | 0.81% | 1,154,713 |
| Jul 23, 2026 | 686.50 | 690.50 | 677.00 | 677.00 | 677.00 | -1.74% | 1,106,870 |
| Jul 22, 2026 | 664.50 | 689.00 | 664.50 | 689.00 | 689.00 | 3.14% | 1,663,509 |
| Jul 21, 2026 | 666.00 | 673.50 | 660.50 | 668.00 | 668.00 | 0.53% | 782,333 |
| Jul 20, 2026 | 680.50 | 680.50 | 659.00 | 664.50 | 664.50 | -0.89% | 783,312 |
| Jul 17, 2026 | 663.00 | 674.00 | 661.50 | 670.50 | 670.50 | -0.07% | 887,301 |
| Jul 16, 2026 | 648.50 | 672.00 | 645.50 | 671.00 | 671.00 | 3.87% | 814,081 |