Education
About Us
Working with TipRanks
Follow Us
RS Group PLC (GB:RS1)
LSE:RS1
Time Period
1Y
Events
Historical Prices
Rows:
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
Aug 29, 2025
565.50
572.29
565.00
565.00
565.00
-0.88%
404,140
0.51
Aug 28, 2025
567.50
579.29
567.50
570.00
570.00
+0.09%
512,925
0.64
Aug 27, 2025
567.00
577.00
567.00
569.50
569.50
-0.52%
348,791
0.43
Aug 26, 2025
585.00
585.00
572.50
572.50
572.50
-2.05%
1,186,114
1.47
Aug 22, 2025
567.50
584.50
566.00
584.50
584.50
+2.90%
663,451
0.82
Aug 21, 2025
570.50
573.00
566.50
568.00
568.00
-0.35%
366,583
0.45
Aug 20, 2025
566.00
578.49
565.50
570.00
570.00
-1.30%
478,538
0.59
Aug 19, 2025
554.50
580.00
554.50
577.50
577.50
+2.03%
326,507
0.40
Aug 18, 2025
561.00
570.00
559.50
566.00
566.00
+0.80%
746,756
0.90
Aug 15, 2025
572.50
572.50
559.00
561.50
561.50
+0.36%
401,847
0.48
Aug 14, 2025
551.50
562.10
551.50
559.50
559.50
+0.72%
272,380
0.32
Aug 13, 2025
574.00
574.00
547.50
555.50
555.50
-0.89%
301,983
0.35
Aug 12, 2025
560.00
562.00
551.00
560.50
560.50
+1.91%
916,609
1.05
Aug 11, 2025
560.00
568.50
550.00
550.00
550.00
-2.65%
551,355
0.62
Aug 08, 2025
565.00
568.50
562.00
565.00
565.00
-0.09%
671,607
0.73
Aug 07, 2025
549.50
570.00
549.00
565.50
565.50
+2.91%
298,580
0.33
Aug 06, 2025
540.00
555.50
540.00
549.50
549.50
+0.09%
436,465
0.47
Aug 05, 2025
558.50
558.50
547.50
549.00
549.00
0.00%
515,507
0.54
Aug 04, 2025
547.50
552.50
544.50
549.00
549.00
+0.18%
1,049,625
1.09
Aug 01, 2025
555.00
560.00
545.50
548.00
548.00
-1.97%
532,029
0.55
Jul 31, 2025
564.50
568.00
558.00
559.00
559.00
-1.15%
1,131,370
1.18
Jul 30, 2025
571.00
575.50
565.50
565.50
565.50
-0.79%
2,339,705
2.47
Jul 29, 2025
564.50
578.00
564.50
570.00
570.00
+0.80%
612,513
0.64
Jul 28, 2025
579.00
586.00
563.50
565.50
565.50
-3.08%
715,780
0.74
Jul 25, 2025
578.50
584.00
575.50
583.50
583.50
+0.17%
523,520
0.52
Jul 24, 2025
587.00
587.00
573.00
582.50
582.50
+1.57%
513,562
0.49
Jul 23, 2025
576.00
578.00
565.11
573.50
573.50
+1.77%
404,030
0.37
Jul 22, 2025
566.00
575.00
558.50
563.50
563.50
-2.42%
580,912
0.53
Jul 21, 2025
578.50
581.00
571.90
577.50
577.50
-0.09%
377,573
0.34
Jul 18, 2025
565.50
585.50
565.50
578.00
578.00
-0.26%
2,391,413
2.23
Rows: