RS Group (RS1) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RS Group

Date Open High Low Close* Volume
01/04/2025 567.00p 571.00p 560.00p 568.00p 638856
31/03/2025 577.00p 577.00p 559.00p 561.50p 616239
28/03/2025 583.00p 589.50p 572.00p 575.00p 733077
27/03/2025 590.00p 599.00p 575.75p 583.00p 1272908
26/03/2025 580.50p 586.55p 575.00p 581.50p 1275750
25/03/2025 575.00p 587.00p 575.00p 577.00p 984030
24/03/2025 595.50p 595.50p 580.50p 581.50p 578087
21/03/2025 589.50p 589.50p 578.35p 587.00p 2004504
20/03/2025 600.50p 616.50p 589.00p 589.00p 2722777
19/03/2025 591.50p 603.00p 585.00p 599.50p 668050
18/03/2025 614.50p 614.50p 589.50p 593.00p 842508
17/03/2025 606.00p 607.50p 601.00p 604.50p 762573
14/03/2025 594.00p 607.50p 577.50p 603.50p 773364
13/03/2025 605.00p 613.50p 600.50p 600.50p 966857
12/03/2025 621.50p 621.50p 608.00p 608.00p 682303
11/03/2025 610.00p 633.00p 609.50p 609.50p 667626
10/03/2025 630.50p 637.50p 615.50p 624.00p 600493
07/03/2025 615.00p 631.00p 615.00p 631.00p 543214
06/03/2025 610.00p 628.00p 610.00p 628.00p 667593
05/03/2025 593.50p 623.00p 583.17p 608.50p 2693786
04/03/2025 624.00p 624.00p 579.50p 579.50p 1256697
03/03/2025 606.50p 616.00p 604.50p 609.50p 809216
28/02/2025 613.00p 614.00p 607.49p 610.00p 1304451
27/02/2025 613.00p 624.50p 609.50p 615.00p 533826
26/02/2025 623.50p 637.50p 623.00p 623.50p 1996561
25/02/2025 622.00p 648.50p 622.00p 631.00p 589965
24/02/2025 633.50p 646.00p 633.00p 637.50p 397807
21/02/2025 645.00p 650.00p 640.50p 641.00p 361856
20/02/2025 637.50p 645.50p 635.00p 640.00p 581250
19/02/2025 663.50p 663.50p 633.00p 639.00p 705889
18/02/2025 654.50p 659.50p 646.50p 648.00p 650745
17/02/2025 663.00p 663.00p 650.00p 657.00p 351262
14/02/2025 660.50p 666.00p 650.00p 654.50p 481660
13/02/2025 661.50p 675.50p 646.00p 661.00p 894267
12/02/2025 650.50p 662.50p 647.46p 662.50p 589352
11/02/2025 623.00p 651.50p 623.00p 651.00p 1315428
10/02/2025 628.50p 639.00p 624.60p 638.00p 1815303
07/02/2025 640.00p 646.50p 626.00p 627.00p 716030
06/02/2025 639.00p 650.00p 631.00p 642.50p 504621
05/02/2025 654.50p 654.50p 629.30p 633.00p 429334
04/02/2025 634.50p 642.00p 633.50p 639.00p 399682
03/02/2025 640.00p 643.00p 626.50p 640.00p 2358527
31/01/2025 664.50p 671.50p 650.50p 650.50p 2287492
30/01/2025 656.00p 669.50p 653.50p 667.50p 2345850
29/01/2025 661.00p 669.00p 657.00p 657.00p 7318290
28/01/2025 629.00p 672.50p 617.00p 663.50p 3507224
27/01/2025 675.00p 678.15p 663.00p 673.00p 1939151
24/01/2025 689.50p 689.50p 673.50p 679.00p 630909
23/01/2025 695.50p 695.50p 667.50p 674.50p 686344
22/01/2025 663.00p 684.00p 663.00p 681.50p 834656
21/01/2025 674.00p 680.50p 672.50p 679.50p 1012933
20/01/2025 675.00p 684.00p 673.50p 678.50p 528676
17/01/2025 671.00p 681.50p 663.50p 680.50p 937872
16/01/2025 665.00p 665.00p 640.00p 663.00p 1538013
15/01/2025 637.00p 658.00p 635.00p 649.50p 978163
14/01/2025 663.50p 663.50p 632.00p 632.00p 1265415
13/01/2025 644.00p 650.50p 638.50p 649.50p 646827
10/01/2025 669.00p 672.50p 644.50p 644.50p 1022291
09/01/2025 667.00p 672.50p 661.50p 672.50p 1329451
08/01/2025 687.50p 687.50p 661.50p 666.50p 1058460
07/01/2025 679.00p 686.00p 675.50p 679.50p 895337
06/01/2025 679.00p 695.00p 671.00p 684.00p 526739
03/01/2025 660.00p 682.00p 660.00p 673.50p 731022
02/01/2025 680.00p 681.50p 666.00p 666.00p 382975
31/12/2024 668.00p 681.50p 668.00p 681.50p 139381
30/12/2024 673.50p 676.00p 664.50p 670.00p 353402
27/12/2024 678.00p 683.50p 672.50p 676.00p 174341
24/12/2024 675.50p 682.00p 675.50p 682.00p 169024
23/12/2024 670.00p 676.00p 670.00p 674.50p 372238
20/12/2024 674.00p 680.50p 669.39p 679.00p 1431584
19/12/2024 680.00p 692.00p 674.50p 677.50p 1040698
18/12/2024 693.00p 693.00p 684.00p 689.00p 590933
17/12/2024 687.50p 692.00p 684.50p 686.00p 685821
16/12/2024 693.00p 698.00p 685.50p 692.50p 359194
13/12/2024 697.00p 703.50p 689.50p 694.50p 574837
12/12/2024 716.00p 717.00p 701.00p 701.00p 619251
11/12/2024 705.00p 723.00p 705.00p 713.50p 444428
10/12/2024 731.50p 731.50p 714.50p 720.50p 476876
09/12/2024 735.00p 740.50p 717.50p 722.50p 360034
06/12/2024 719.50p 730.56p 717.50p 730.50p 148532
05/12/2024 723.00p 731.00p 721.00p 723.00p 631429
04/12/2024 726.00p 726.00p 709.00p 722.00p 871228
03/12/2024 713.00p 719.50p 708.00p 713.50p 362605
02/12/2024 707.50p 719.50p 705.50p 713.00p 396589
29/11/2024 739.50p 739.50p 708.00p 714.50p 385589
28/11/2024 726.00p 732.00p 718.00p 723.50p 250209
27/11/2024 720.00p 730.50p 720.00p 721.50p 1198080
26/11/2024 722.50p 735.00p 722.50p 727.00p 774677
25/11/2024 731.50p 736.50p 727.00p 735.50p 868026
22/11/2024 686.00p 728.00p 686.00p 727.00p 876193
21/11/2024 695.00p 711.21p 693.96p 703.00p 836327
20/11/2024 729.50p 734.50p 709.50p 712.00p 916762
19/11/2024 730.00p 730.00p 707.50p 720.00p 122345
18/11/2024 707.00p 726.50p 705.52p 720.00p 308358
15/11/2024 723.50p 730.50p 719.00p 720.00p 448660
14/11/2024 719.50p 727.50p 715.00p 727.50p 726817
13/11/2024 726.00p 731.00p 711.50p 717.50p 942289
12/11/2024 739.00p 744.50p 729.00p 729.00p 2224515
11/11/2024 750.50p 763.00p 750.00p 751.00p 371158
08/11/2024 758.50p 772.00p 745.00p 750.50p 719141
07/11/2024 700.50p 771.50p 696.00p 771.50p 1567557
06/11/2024 705.00p 714.00p 680.50p 681.50p 1196009
05/11/2024 702.50p 702.50p 689.50p 695.50p 570763
04/11/2024 698.50p 703.50p 691.00p 698.00p 413524
01/11/2024 703.50p 704.50p 694.50p 698.50p 486819
31/10/2024 699.00p 705.49p 686.50p 695.00p 1113948
30/10/2024 713.50p 727.00p 704.00p 704.00p 1381826
29/10/2024 722.00p 724.50p 700.00p 711.00p 468759
28/10/2024 708.00p 724.00p 708.00p 720.50p 950711
25/10/2024 723.00p 723.00p 707.00p 716.50p 934683
24/10/2024 725.50p 730.50p 706.00p 726.50p 2227493
23/10/2024 721.50p 733.78p 716.00p 726.50p 638971
22/10/2024 717.00p 729.52p 711.50p 723.50p 2601002
21/10/2024 733.00p 738.50p 719.00p 720.00p 697676
18/10/2024 729.50p 743.50p 722.00p 737.00p 1269210
17/10/2024 735.50p 746.50p 716.33p 732.00p 2611676
16/10/2024 768.00p 768.50p 750.00p 752.50p 726512
15/10/2024 773.50p 781.00p 762.50p 770.00p 667028
14/10/2024 776.50p 785.00p 767.50p 772.50p 369921
11/10/2024 764.50p 780.00p 764.50p 779.00p 227504
10/10/2024 785.00p 785.00p 762.00p 768.00p 332445
09/10/2024 785.50p 785.50p 773.00p 782.00p 340259
08/10/2024 764.00p 780.00p 764.00p 772.50p 810278
07/10/2024 798.00p 798.00p 770.00p 783.00p 504909
04/10/2024 774.00p 786.00p 768.00p 782.50p 1153420
03/10/2024 819.50p 819.50p 769.00p 770.00p 428182
02/10/2024 799.00p 807.50p 791.50p 800.00p 740503
01/10/2024 810.00p 824.00p 794.50p 794.50p 876770
30/09/2024 850.00p 850.00p 810.00p 810.00p 952525
27/09/2024 834.50p 842.36p 828.50p 840.00p 958660
26/09/2024 817.50p 831.50p 796.00p 830.00p 510695
25/09/2024 792.00p 814.00p 790.50p 810.50p 636174
24/09/2024 803.50p 822.00p 789.00p 799.00p 559713
23/09/2024 793.00p 795.22p 784.00p 787.00p 461927
20/09/2024 799.00p 810.04p 790.50p 791.00p 2057408
19/09/2024 780.00p 807.00p 780.00p 805.50p 1922521
18/09/2024 768.50p 783.21p 767.00p 772.00p 672930
17/09/2024 792.00p 796.00p 781.00p 784.00p 850718
16/09/2024 777.50p 804.00p 773.00p 795.50p 581836
13/09/2024 782.00p 782.00p 773.50p 778.50p 616598
12/09/2024 759.50p 786.50p 759.50p 770.00p 260218
11/09/2024 783.00p 786.00p 771.00p 771.50p 321889
10/09/2024 772.00p 778.00p 764.00p 778.00p 1017791
09/09/2024 765.50p 774.50p 759.50p 774.50p 241833
06/09/2024 772.00p 780.50p 755.50p 760.00p 607927
05/09/2024 782.50p 789.50p 774.00p 775.50p 449556
04/09/2024 764.00p 775.00p 757.50p 764.00p 681084
03/09/2024 781.50p 790.50p 769.00p 777.00p 552083
02/09/2024 770.00p 786.00p 769.50p 780.00p 272616
30/08/2024 772.00p 796.50p 772.00p 783.00p 986357
29/08/2024 773.00p 788.50p 773.00p 782.00p 357173
28/08/2024 767.50p 777.00p 766.00p 777.00p 477474
27/08/2024 784.50p 784.50p 765.00p 765.00p 896502
23/08/2024 778.00p 782.50p 770.00p 777.50p 719969
22/08/2024 778.50p 789.50p 770.00p 770.00p 496630
21/08/2024 774.50p 787.50p 770.50p 787.50p 863069
20/08/2024 761.50p 784.00p 761.50p 769.50p 303823
19/08/2024 758.50p 780.00p 758.50p 777.00p 29432
16/08/2024 783.00p 810.00p 768.00p 777.00p 386472
15/08/2024 766.50p 782.00p 759.00p 770.00p 519687
14/08/2024 760.50p 769.07p 756.00p 763.50p 364192
13/08/2024 757.00p 761.50p 748.51p 753.50p 277776
12/08/2024 763.00p 765.50p 752.50p 754.00p 311246
09/08/2024 760.50p 767.50p 753.00p 757.00p 787173
08/08/2024 771.00p 772.50p 742.50p 755.00p 654592
07/08/2024 769.00p 774.00p 760.00p 774.00p 499651
06/08/2024 720.00p 755.00p 720.00p 755.00p 1026728
05/08/2024 734.50p 746.00p 714.50p 737.50p 1209465
02/08/2024 782.50p 790.50p 743.00p 743.00p 1108145
01/08/2024 817.00p 825.00p 784.50p 789.00p 1381737
31/07/2024 800.00p 821.50p 800.00p 818.00p 1415706
30/07/2024 792.00p 814.00p 786.00p 809.00p 1216984
29/07/2024 789.50p 812.50p 789.50p 803.50p 728537
26/07/2024 787.50p 809.00p 775.48p 809.00p 792777
25/07/2024 769.00p 781.50p 748.00p 774.50p 880834
24/07/2024 796.00p 802.50p 785.50p 785.50p 880804
23/07/2024 811.50p 814.50p 800.00p 801.50p 2139608
22/07/2024 802.00p 818.00p 797.50p 811.50p 2842043
19/07/2024 791.50p 798.50p 784.50p 797.00p 1170231
18/07/2024 792.50p 807.00p 784.50p 798.50p 1326058
17/07/2024 786.00p 793.50p 778.50p 786.00p 817292
16/07/2024 778.50p 792.50p 774.00p 792.50p 3409109
15/07/2024 786.50p 786.50p 771.50p 782.50p 589352
12/07/2024 774.00p 790.00p 774.00p 784.00p 511838
11/07/2024 730.00p 793.00p 726.16p 790.00p 1444410
10/07/2024 708.00p 729.50p 705.00p 720.50p 769777
09/07/2024 703.50p 711.50p 700.50p 701.00p 759677
08/07/2024 724.00p 727.42p 712.50p 712.50p 786138
05/07/2024 738.50p 738.50p 721.50p 727.00p 850204
04/07/2024 729.00p 729.00p 717.00p 721.00p 277657
03/07/2024 719.50p 726.50p 709.50p 719.00p 1725450
02/07/2024 682.50p 713.50p 680.50p 713.50p 1031261
01/07/2024 705.00p 711.50p 687.00p 687.00p 509064
28/06/2024 712.00p 715.50p 701.00p 701.00p 834200
27/06/2024 710.50p 714.50p 706.00p 710.00p 402819
26/06/2024 720.50p 735.50p 710.50p 711.50p 996426
25/06/2024 740.00p 743.50p 719.00p 720.00p 1533480
24/06/2024 740.00p 746.50p 729.50p 741.50p 1905436
21/06/2024 736.00p 741.56p 725.00p 741.50p 16159923
20/06/2024 741.00p 741.00p 727.50p 735.00p 968730

*Close Price adjusted for both dividends and splits