Education
About Us
Working with TipRanks
Follow Us
RS Group PLC (GB:RS1)
LSE:RS1
Time Period
1Y
Events
Historical Prices
Rows:
Jun 27, 2025
569.00
589.00
569.00
588.50
588.50
+1.82%
800,162
0.71
Jun 26, 2025
562.00
580.50
562.00
578.00
578.00
+2.12%
637,975
0.56
Jun 25, 2025
571.00
574.50
566.00
566.00
566.00
-0.79%
614,556
0.54
Jun 24, 2025
569.00
574.50
562.50
570.50
570.50
+2.61%
3,170,521
2.85
Jun 23, 2025
553.00
560.50
553.00
556.00
556.00
-0.27%
830,115
0.73
Jun 20, 2025
550.50
563.50
550.50
557.50
557.50
+0.09%
3,068,530
2.77
Jun 19, 2025
553.00
563.00
552.50
557.00
557.00
-0.54%
424,535
0.38
Jun 18, 2025
561.00
569.50
555.00
560.00
560.00
-0.88%
555,011
0.50
Jun 17, 2025
568.00
573.00
561.50
565.00
565.00
-0.88%
744,440
0.67
Jun 16, 2025
569.50
573.00
557.50
570.00
570.00
+2.43%
516,560
0.46
Jun 13, 2025
555.50
564.00
553.00
556.50
556.50
-1.42%
459,100
0.41
Jun 12, 2025
570.00
571.00
558.78
564.50
564.50
-0.63%
570,814
0.50
Jun 11, 2025
586.50
590.24
577.00
582.00
568.10
+2.18%
573,508
0.51
Jun 10, 2025
575.50
588.00
575.50
583.50
569.56
+1.84%
642,216
0.57
Jun 09, 2025
569.00
590.50
569.00
587.00
572.98
+5.69%
3,646,150
3.37
Jun 06, 2025
565.00
579.00
565.00
569.00
555.41
+2.27%
410,161
0.37
Jun 05, 2025
575.00
578.50
565.00
570.00
556.39
+2.00%
811,159
0.72
Jun 04, 2025
579.50
584.00
572.00
572.50
558.83
+2.63%
921,999
0.82
Jun 03, 2025
555.50
572.50
555.00
571.50
557.85
+5.40%
522,935
0.46
Jun 02, 2025
567.50
570.00
553.50
555.50
542.23
-0.07%
559,995
0.49
May 30, 2025
560.00
580.00
560.00
569.50
555.90
+2.00%
1,219,117
1.06
May 29, 2025
576.00
580.00
569.39
572.00
558.34
+2.54%
626,187
0.54
May 28, 2025
554.00
572.00
554.00
571.50
557.85
+3.26%
1,255,721
1.11
May 27, 2025
556.50
568.50
553.00
567.00
553.46
+4.95%
739,218
0.65
May 23, 2025
568.00
568.00
542.00
553.50
540.28
-0.17%
671,497
0.60
May 22, 2025
565.50
575.00
562.00
568.00
554.43
+2.09%
801,931
0.71
May 21, 2025
590.50
606.50
569.47
570.00
556.39
-3.00%
804,392
0.72
May 20, 2025
588.00
602.00
585.00
602.00
587.62
+4.98%
1,066,748
0.96
May 19, 2025
585.00
588.00
576.10
587.50
573.47
+2.10%
1,268,427
1.15
May 16, 2025
600.00
600.00
584.50
589.50
575.42
+1.33%
434,014
0.39
May 15, 2025
595.00
598.50
587.00
596.00
581.76
+2.36%
949,696
0.86
May 14, 2025
601.50
603.34
595.50
596.50
582.25
+1.68%
2,237,293
2.06
May 13, 2025
593.50
608.00
583.00
601.00
586.65
+8.88%
1,552,673
1.42
May 12, 2025
541.50
576.00
541.50
565.50
551.99
+7.58%
2,262,739
2.12
May 09, 2025
530.00
542.00
530.00
538.50
525.64
+2.92%
304,607
0.28
May 08, 2025
532.50
543.50
523.00
536.00
523.20
+5.60%
1,420,562
1.35
May 07, 2025
522.00
530.00
512.50
520.00
507.58
+3.14%
1,940,560
1.88
May 06, 2025
532.50
532.50
512.41
516.50
504.16
+0.50%
1,366,473
1.31
May 02, 2025
526.00
529.50
515.34
526.50
513.92
+3.73%
786,629
0.74
May 01, 2025
503.00
521.00
503.00
520.00
507.58
+3.34%
635,653
0.58
Apr 30, 2025
505.50
522.31
505.00
515.50
503.19
+2.35%
1,808,193
1.53
Apr 29, 2025
515.00
526.00
514.00
516.00
503.68
+2.85%
900,858
0.73
Apr 28, 2025
519.00
521.00
511.00
514.00
501.72
+2.35%
1,640,212
1.33
Apr 25, 2025
511.50
516.50
499.60
514.50
502.21
+4.06%
2,541,428
2.11
Apr 24, 2025
515.50
515.50
491.60
506.50
494.40
+2.85%
3,161,836
2.72
Apr 23, 2025
498.40
517.00
494.93
504.50
492.45
+5.18%
2,731,169
2.40
Apr 22, 2025
496.80
501.50
483.20
491.40
479.66
+1.17%
1,371,356
1.21
Apr 17, 2025
498.60
501.50
491.20
497.60
485.72
+1.96%
685,318
0.61
Apr 16, 2025
517.00
518.00
496.86
500.00
488.06
-1.59%
848,586
0.75
Apr 15, 2025
515.00
522.50
510.00
520.50
508.07
+4.05%
713,856
0.62
Rows: