Education
About Us
Working with TipRanks
Follow Us
RS Group PLC (GB:RS1)
LSE:RS1
Time Period
1Y
Events
Historical Prices
Rows:
Mar 23, 2026
581.50
597.00
559.00
582.00
582.00
-0.68%
1,325,306
1.08
Mar 20, 2026
596.00
596.00
576.50
586.00
586.00
+0.17%
5,392,804
4.68
Mar 19, 2026
599.00
604.50
572.00
585.00
585.00
-4.10%
2,650,170
2.34
Mar 18, 2026
604.50
615.00
602.50
610.00
610.00
+1.84%
1,890,824
1.63
Mar 17, 2026
604.00
612.00
597.00
599.00
599.00
-1.72%
2,052,394
1.79
Mar 16, 2026
619.00
630.00
603.00
609.50
609.50
-3.41%
1,058,622
0.92
Mar 13, 2026
659.00
659.00
631.00
631.00
631.00
-2.09%
2,617,803
2.30
Mar 12, 2026
646.00
654.00
643.00
644.50
644.50
-1.23%
1,900,342
1.69
Mar 11, 2026
646.50
652.50
639.50
652.50
652.50
+0.69%
542,465
0.47
Mar 10, 2026
647.00
655.50
636.00
648.00
648.00
+2.29%
1,508,751
1.31
Mar 09, 2026
642.00
644.00
629.50
633.50
633.50
-2.99%
997,751
0.85
Mar 06, 2026
666.50
670.50
650.50
653.00
653.00
-1.06%
914,169
0.77
Mar 05, 2026
663.50
673.50
658.50
660.00
660.00
-0.68%
782,698
0.65
Mar 04, 2026
656.50
671.50
653.50
664.50
664.50
+1.53%
1,419,652
1.14
Mar 03, 2026
680.00
688.50
654.50
654.50
654.50
-4.80%
1,542,903
1.22
Mar 02, 2026
693.00
695.24
676.85
687.50
687.50
-1.29%
946,304
0.74
Feb 27, 2026
696.00
702.50
690.00
696.50
696.50
0.00%
1,481,007
1.16
Feb 26, 2026
707.50
707.50
688.00
696.50
696.50
+0.80%
427,135
0.33
Feb 25, 2026
709.50
709.50
688.00
691.00
691.00
-0.29%
438,685
0.34
Feb 24, 2026
691.50
702.50
689.00
693.00
693.00
+0.14%
1,062,265
0.81
Feb 23, 2026
697.50
699.50
689.00
692.00
692.00
-0.72%
993,984
0.75
Feb 20, 2026
695.00
706.00
693.00
697.00
697.00
-0.07%
969,168
0.73
Feb 19, 2026
722.50
722.50
697.50
697.50
697.50
-2.45%
891,854
0.67
Feb 18, 2026
719.00
726.96
715.00
715.00
715.00
-0.69%
1,646,964
1.24
Feb 17, 2026
715.00
726.50
702.38
720.00
720.00
-0.55%
1,032,376
0.75
Feb 16, 2026
727.00
730.00
711.50
711.50
711.50
-1.73%
1,056,793
0.76
Feb 13, 2026
731.00
733.00
717.50
724.00
724.00
-1.16%
3,034,182
2.25
Feb 12, 2026
727.00
742.74
723.00
732.50
732.50
+0.96%
2,790,084
2.04
Feb 11, 2026
715.50
727.00
702.50
725.50
725.50
+1.33%
1,239,268
0.87
Feb 10, 2026
704.00
719.00
699.50
716.00
716.00
+1.70%
1,396,134
0.99
Feb 09, 2026
698.50
707.50
697.00
704.00
704.00
+1.00%
1,207,833
0.84
Feb 06, 2026
684.00
697.00
683.00
697.00
697.00
+0.87%
1,031,015
0.71
Feb 05, 2026
680.00
691.00
677.00
691.00
691.00
+0.95%
1,610,174
1.10
Feb 04, 2026
670.00
696.84
666.50
684.50
684.50
+2.47%
815,686
0.56
Feb 03, 2026
675.00
677.80
656.50
668.00
668.00
-1.04%
978,857
0.64
Feb 02, 2026
665.50
675.00
660.50
675.00
675.00
+0.75%
1,117,970
0.73
Jan 30, 2026
654.50
670.00
651.00
670.00
670.00
+2.21%
1,572,554
1.04
Jan 29, 2026
656.00
667.50
655.50
655.50
655.50
-0.53%
1,324,454
0.88
Jan 28, 2026
659.50
663.00
650.00
659.00
659.00
+1.31%
1,414,062
0.94
Jan 27, 2026
649.50
651.05
645.00
650.50
650.50
+0.46%
1,177,582
0.77
Jan 26, 2026
648.50
652.00
647.00
647.50
647.50
-0.54%
521,798
0.34
Jan 23, 2026
648.00
654.50
645.00
651.00
651.00
-0.23%
496,962
0.32
Jan 22, 2026
643.00
652.50
636.50
652.50
652.50
+2.43%
647,797
0.42
Jan 21, 2026
632.00
639.50
624.00
637.00
637.00
+0.71%
2,891,398
1.93
Jan 20, 2026
646.50
646.50
629.50
632.50
632.50
-1.25%
854,116
0.57
Jan 19, 2026
654.00
654.00
636.00
640.50
640.50
-1.23%
2,199,620
1.49
Jan 16, 2026
650.00
656.50
648.00
648.50
648.50
-1.07%
622,186
0.42
Jan 15, 2026
649.50
661.00
644.00
655.50
655.50
+1.39%
944,460
0.64
Jan 14, 2026
643.50
647.50
637.19
646.50
646.50
+0.62%
584,736
0.40
Jan 13, 2026
647.50
655.00
639.00
642.50
642.50
-1.15%
250,237
0.17
Rows: