Education
About Us
Working with TipRanks
Follow Us
RS Group PLC (GB:RS1)
LSE:RS1
Time Period
1Y
Events
Historical Prices
Rows:
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
Jul 17, 2025
581.50
588.00
561.50
579.50
579.50
+0.26%
1,115,338
1.05
Jul 16, 2025
579.50
587.00
574.20
578.00
578.00
-0.09%
625,435
0.59
Jul 15, 2025
578.00
590.00
578.00
578.50
578.50
-0.69%
637,149
0.60
Jul 14, 2025
595.50
595.50
579.39
582.50
582.50
-0.94%
463,657
0.43
Jul 11, 2025
599.50
599.50
580.00
588.00
588.00
-1.34%
900,706
0.83
Jul 10, 2025
593.50
599.00
587.50
596.00
596.00
+1.45%
333,390
0.31
Jul 09, 2025
574.50
593.50
574.50
587.50
587.50
-0.17%
939,206
0.86
Jul 08, 2025
584.50
590.00
570.00
588.50
588.50
+2.71%
680,319
0.62
Jul 07, 2025
571.00
581.50
570.00
573.00
573.00
-1.38%
346,131
0.32
Jul 04, 2025
581.50
589.50
579.00
581.00
581.00
-2.11%
472,796
0.43
Jul 03, 2025
594.50
596.50
589.00
593.50
593.50
+0.68%
644,423
0.58
Jul 02, 2025
582.00
590.50
578.50
589.50
589.50
+1.90%
823,866
0.75
Jul 01, 2025
574.50
580.00
570.71
578.50
578.50
+0.70%
462,626
0.42
Jun 30, 2025
582.00
588.50
574.50
574.50
574.50
-2.38%
559,377
0.50
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
Rows: