Education
About Us
Working with TipRanks
Follow Us
RS Group PLC (GB:RS1)
LSE:RS1
Time Period
1Y
Events
Historical Prices
Rows:
Nov 07, 2025
598.00
598.00
580.00
584.00
584.00
-1.85%
1,047,814
1.15
Nov 06, 2025
565.50
595.00
555.50
595.00
595.00
+7.69%
5,701,401
6.88
Nov 05, 2025
550.00
558.50
541.50
552.50
552.50
+1.01%
844,806
1.03
Nov 04, 2025
552.50
553.50
544.50
547.00
547.00
-1.97%
530,249
0.65
Nov 03, 2025
553.00
562.00
553.00
558.00
558.00
+0.27%
503,139
0.61
Oct 31, 2025
564.50
565.00
553.00
556.50
556.50
-0.09%
985,455
1.20
Oct 30, 2025
565.00
567.50
557.00
557.00
557.00
-1.33%
3,442,596
4.45
Oct 29, 2025
567.50
568.50
561.00
564.50
564.50
-0.09%
834,870
1.07
Oct 28, 2025
572.00
573.00
564.00
565.00
565.00
-1.22%
583,288
0.72
Oct 27, 2025
567.00
580.30
567.00
572.00
572.00
-0.52%
493,541
0.61
Oct 24, 2025
569.00
575.00
565.00
575.00
575.00
+1.68%
491,333
0.61
Oct 23, 2025
573.50
573.50
560.50
565.50
565.50
+0.27%
817,337
1.01
Oct 22, 2025
549.50
565.50
549.50
564.00
564.00
+1.35%
692,393
0.86
Oct 21, 2025
556.00
559.50
545.00
556.50
556.50
+0.54%
687,874
0.86
Oct 20, 2025
554.50
557.50
551.00
553.50
553.50
+0.36%
660,335
0.83
Oct 17, 2025
541.00
552.50
538.50
551.50
551.50
-0.27%
344,390
0.43
Oct 16, 2025
548.00
553.00
546.50
553.00
553.00
+0.91%
339,034
0.41
Oct 15, 2025
543.50
552.00
536.90
548.00
548.00
+1.20%
590,052
0.70
Oct 14, 2025
545.00
550.00
541.00
541.50
541.50
-2.08%
631,144
0.75
Oct 13, 2025
545.50
555.50
545.50
553.00
553.00
+0.64%
436,792
0.52
Oct 10, 2025
561.50
566.50
549.50
549.50
549.50
-1.88%
392,181
0.46
Oct 09, 2025
568.00
568.50
555.50
560.00
560.00
-0.18%
3,371,240
4.19
Oct 08, 2025
554.00
561.00
546.90
561.00
561.00
+0.09%
1,111,214
1.40
Oct 07, 2025
565.00
567.00
554.68
560.50
560.50
-0.71%
664,741
0.83
Oct 06, 2025
571.50
573.00
563.00
564.50
564.50
-1.31%
731,760
0.92
Oct 03, 2025
576.50
576.50
564.50
572.00
572.00
+0.26%
418,922
0.53
Oct 02, 2025
574.00
577.50
562.50
570.50
570.50
+0.80%
510,091
0.64
Oct 01, 2025
580.00
580.00
556.00
566.00
566.00
-0.44%
897,248
1.14
Sep 30, 2025
552.50
570.00
552.50
568.50
568.50
+0.44%
622,180
0.78
Sep 29, 2025
550.00
571.00
550.00
566.00
566.00
+0.44%
533,711
0.67
Sep 26, 2025
555.00
570.50
555.00
563.50
563.50
+0.71%
593,574
0.75
Sep 25, 2025
567.00
569.50
556.50
559.50
559.50
-1.50%
897,810
1.14
Sep 24, 2025
567.50
571.50
558.05
568.00
568.00
-0.35%
1,012,233
1.29
Sep 23, 2025
574.50
574.50
565.00
570.00
570.00
+1.60%
495,420
0.63
Sep 22, 2025
562.50
563.50
554.00
561.00
561.00
0.00%
1,664,612
2.06
Sep 19, 2025
562.00
571.50
554.50
561.00
561.00
-1.49%
6,194,419
8.55
Sep 18, 2025
556.00
573.50
556.00
569.50
569.50
+0.71%
1,244,341
1.65
Sep 17, 2025
574.00
574.00
559.50
565.50
565.50
+0.89%
881,316
1.18
Sep 16, 2025
568.00
569.50
552.00
560.50
560.50
-1.41%
702,368
0.94
Sep 15, 2025
564.50
586.50
564.50
568.50
568.50
+0.98%
762,225
1.02
Sep 12, 2025
588.50
588.50
560.00
563.00
563.00
-3.10%
353,980
0.47
Sep 11, 2025
587.00
587.00
574.50
581.00
581.00
+1.04%
903,221
1.22
Sep 10, 2025
561.00
580.50
561.00
575.00
575.00
0.00%
951,077
1.30
Sep 09, 2025
579.00
581.50
571.50
575.00
575.00
-0.52%
1,105,068
1.52
Sep 08, 2025
572.50
579.00
571.00
578.00
578.00
+1.05%
567,306
0.78
Sep 05, 2025
554.00
575.50
554.00
572.00
572.00
+1.51%
204,350
0.26
Sep 04, 2025
564.00
565.50
559.00
563.50
563.50
+0.09%
332,008
0.42
Sep 03, 2025
545.00
566.50
545.00
563.00
563.00
+1.35%
552,210
0.70
Sep 02, 2025
566.50
572.00
553.50
555.50
555.50
-2.37%
1,284,916
1.65
Sep 01, 2025
578.00
578.00
564.50
569.00
569.00
+0.71%
180,895
0.23
Rows: