Education
About Us
Working with TipRanks
Follow Us
RS Group PLC (GB:RS1)
LSE:RS1
Time Period
1Y
Events
Historical Prices
Rows:
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
Nov 20, 2025
564.00
564.00
551.00
554.50
554.50
-0.59%
4,046,904
3.52
Nov 19, 2025
560.00
569.00
559.00
566.50
557.80
+3.11%
1,314,931
1.16
Nov 18, 2025
584.50
584.50
555.00
558.00
549.43
-0.84%
1,041,409
0.93
Nov 17, 2025
565.00
576.00
556.50
571.50
562.72
+4.20%
4,103,495
3.85
Nov 14, 2025
560.00
563.00
553.00
557.00
548.44
-0.14%
4,168,818
4.12
Nov 13, 2025
579.00
583.00
566.50
566.50
557.80
-0.97%
724,217
0.72
Nov 12, 2025
593.50
593.50
578.50
581.00
572.08
+0.35%
3,007,808
3.13
Nov 11, 2025
597.00
597.00
587.50
588.00
578.97
+1.65%
2,047,834
2.19
Nov 10, 2025
595.00
595.00
582.50
587.50
578.48
+2.17%
2,070,074
2.26
Nov 07, 2025
598.00
598.00
580.00
584.00
575.03
-0.32%
1,047,813
1.15
Nov 06, 2025
565.50
595.00
555.50
595.00
585.86
+9.37%
5,701,401
6.88
Nov 05, 2025
550.00
558.50
541.50
552.50
544.02
+2.58%
844,806
1.03
Nov 04, 2025
552.50
553.50
544.50
547.00
538.60
-0.44%
530,249
0.65
Nov 03, 2025
553.00
562.00
553.00
558.00
549.43
+1.83%
503,139
0.61
Oct 31, 2025
564.50
565.00
553.00
556.50
547.95
+1.47%
985,455
1.20
Oct 30, 2025
565.00
567.50
557.00
557.00
548.44
+0.21%
3,442,596
4.45
Oct 29, 2025
567.50
568.50
561.00
564.50
555.83
+1.47%
834,870
1.07
Oct 28, 2025
572.00
573.00
564.00
565.00
556.32
+0.32%
583,288
0.72
Oct 27, 2025
567.00
580.30
567.00
572.00
563.22
+1.03%
493,541
0.61
Oct 24, 2025
569.00
575.00
565.00
575.00
566.17
+3.27%
491,333
0.61
Oct 23, 2025
573.50
573.50
560.50
565.50
556.82
+1.83%
817,337
1.01
Oct 22, 2025
549.50
565.50
549.50
564.00
555.34
+2.93%
692,393
0.86
Oct 21, 2025
556.00
559.50
545.00
556.50
547.95
+2.11%
687,874
0.86
Oct 20, 2025
554.50
557.50
551.00
553.50
545.00
+1.93%
660,335
0.83
Oct 17, 2025
541.00
552.50
538.50
551.50
543.03
+1.28%
344,390
0.43
Oct 16, 2025
548.00
553.00
546.50
553.00
544.51
+2.49%
339,034
0.41
Oct 15, 2025
543.50
552.00
536.90
548.00
539.58
+2.78%
590,052
0.70
Oct 14, 2025
545.00
550.00
541.00
541.50
533.18
-0.55%
631,144
0.75
Oct 13, 2025
545.50
555.50
545.50
553.00
544.51
+2.21%
436,792
0.52
Rows: