Education
About Us
Working with TipRanks
Follow Us
RS Group PLC (GB:RS1)
LSE:RS1
Time Period
1Y
Events
Historical Prices
Rows:
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
Jan 12, 2026
639.50
653.50
639.50
650.00
650.00
-0.54%
1,196,425
0.82
Jan 09, 2026
642.50
657.50
640.50
653.50
653.50
+2.03%
2,353,418
1.64
Jan 08, 2026
649.50
653.50
636.00
640.50
640.50
-1.61%
689,108
0.48
Jan 07, 2026
653.50
653.50
640.00
651.00
651.00
-0.15%
931,006
0.66
Jan 06, 2026
649.50
652.00
631.00
652.00
652.00
+2.60%
619,963
0.42
Jan 05, 2026
621.00
635.50
618.00
635.50
635.50
+2.33%
1,718,344
1.18
Jan 02, 2026
623.00
628.00
619.00
621.00
621.00
-0.48%
1,833,685
1.28
Jan 01, 2026
624.00
630.00
623.00
624.00
624.00
0.00%
0
0.00
Dec 31, 2025
625.00
630.00
623.00
624.00
624.00
-0.72%
274,075
0.19
Dec 30, 2025
633.50
633.50
621.50
628.50
628.50
+0.48%
215,030
0.15
Dec 29, 2025
619.00
631.00
619.00
625.50
625.50
0.00%
407,415
0.28
Dec 26, 2025
625.50
638.00
625.50
625.50
625.50
0.00%
0
0.00
Dec 25, 2025
625.50
638.00
625.50
625.50
625.50
0.00%
0
0.00
Dec 24, 2025
638.00
638.00
625.50
625.50
625.50
-1.03%
166,171
0.11
Dec 23, 2025
640.00
640.00
627.00
632.00
632.00
-0.08%
695,457
0.47
Dec 22, 2025
636.50
643.00
628.50
632.50
632.50
-1.56%
1,227,939
0.83
Dec 19, 2025
650.00
656.00
642.47
642.50
642.50
-1.83%
3,767,370
2.63
Dec 18, 2025
649.00
656.00
648.00
654.50
654.50
+0.61%
1,333,910
0.93
Dec 17, 2025
647.00
665.00
647.00
650.50
650.50
-1.59%
803,404
0.53
Dec 16, 2025
659.50
671.50
659.50
661.00
661.00
-0.53%
2,187,589
1.45
Dec 15, 2025
652.50
664.50
649.50
664.50
664.50
+1.61%
1,147,782
0.76
Dec 12, 2025
649.00
660.40
642.50
654.00
654.00
+1.71%
1,627,654
1.09
Dec 11, 2025
632.00
647.00
619.00
643.00
643.00
+6.19%
2,073,508
1.41
Dec 10, 2025
611.00
620.71
601.00
605.50
605.50
-1.30%
2,783,047
1.94
Dec 09, 2025
614.50
616.00
608.50
613.50
613.50
0.00%
1,473,004
1.04
Dec 08, 2025
623.00
625.50
611.00
613.50
613.50
-1.60%
1,707,246
1.21
Dec 05, 2025
619.00
636.22
618.50
623.50
623.50
+0.81%
3,807,359
2.79
Dec 04, 2025
607.00
628.20
605.50
618.50
618.50
+2.91%
3,175,211
2.40
Dec 03, 2025
588.00
602.50
576.50
601.00
601.00
+2.74%
1,652,448
1.27
Dec 02, 2025
584.50
588.50
581.50
585.00
585.00
-0.17%
1,409,765
1.10
Dec 01, 2025
585.50
590.00
576.00
586.00
586.00
0.00%
1,452,391
1.14
Nov 28, 2025
577.50
586.00
577.00
586.00
586.00
+1.65%
1,256,256
0.99
Nov 27, 2025
574.50
579.50
572.50
576.50
576.50
+0.52%
1,629,237
1.30
Nov 26, 2025
566.00
576.00
566.00
573.50
573.50
+0.53%
1,830,117
1.49
Nov 25, 2025
563.50
573.50
559.50
570.50
570.50
+1.24%
1,097,348
0.90
Nov 24, 2025
561.50
565.46
555.50
563.50
563.50
+1.17%
1,457,568
1.22
Nov 21, 2025
550.00
557.00
544.50
557.00
557.00
+0.45%
958,158
0.80
Rows: