RS Group (RS1) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
19/06/2024 730.00p 731.00p 720.00p 726.00p 902863
18/06/2024 711.50p 731.00p 706.50p 731.00p 2140816
17/06/2024 705.50p 709.00p 695.50p 705.00p 502161
14/06/2024 705.50p 716.00p 697.00p 699.00p 959125
13/06/2024 720.50p 722.00p 705.50p 705.50p 1213439
12/06/2024 711.00p 730.50p 709.00p 730.50p 1443330
11/06/2024 703.50p 716.00p 700.50p 708.50p 966002
10/06/2024 697.00p 705.00p 693.78p 701.50p 985963
07/06/2024 710.00p 710.50p 699.50p 702.00p 1151245
06/06/2024 696.00p 708.50p 693.24p 707.50p 1751915
05/06/2024 701.00p 704.00p 692.95p 698.00p 1561701
04/06/2024 701.50p 706.50p 693.50p 697.50p 3397864
03/06/2024 715.50p 717.00p 705.00p 705.00p 781410
31/05/2024 715.00p 721.00p 703.50p 703.50p 2426376
30/05/2024 714.50p 720.00p 708.50p 712.50p 1046875
29/05/2024 734.50p 741.00p 719.50p 719.50p 1533700
28/05/2024 754.00p 767.00p 743.50p 753.50p 1043106
24/05/2024 746.00p 765.00p 732.00p 740.50p 1496009
23/05/2024 830.00p 831.50p 740.50p 760.00p 3206082
22/05/2024 700.00p 824.50p 700.00p 813.00p 3495923
21/05/2024 820.00p 828.00p 804.00p 806.50p 899349
20/05/2024 830.00p 834.00p 824.00p 829.00p 570168
17/05/2024 827.00p 831.00p 820.50p 825.00p 759079
16/05/2024 824.50p 828.50p 820.00p 827.00p 728746
15/05/2024 822.50p 835.00p 817.50p 820.50p 1192725
14/05/2024 807.00p 830.50p 807.00p 820.00p 1345027
13/05/2024 827.00p 830.00p 814.50p 814.50p 1315366
10/05/2024 822.50p 832.50p 820.50p 830.00p 1044662
09/05/2024 809.50p 822.50p 808.00p 822.50p 1872923
08/05/2024 801.00p 808.00p 792.00p 808.00p 1683833
07/05/2024 781.50p 790.00p 773.50p 787.00p 1714719
03/05/2024 753.50p 768.50p 746.50p 766.50p 1104656
02/05/2024 743.00p 751.50p 739.50p 746.50p 1767436
01/05/2024 724.50p 744.00p 724.50p 739.00p 448786
30/04/2024 744.00p 749.81p 737.00p 737.00p 1495898
29/04/2024 735.00p 748.50p 724.00p 740.00p 2135120
26/04/2024 713.00p 734.00p 708.50p 732.50p 885520
25/04/2024 711.00p 712.50p 701.00p 708.00p 775590
24/04/2024 715.50p 719.50p 709.00p 709.50p 1211931
23/04/2024 712.50p 715.50p 705.50p 714.00p 500822
22/04/2024 703.50p 714.00p 699.00p 706.00p 743080
19/04/2024 695.00p 699.00p 681.90p 690.50p 521473
18/04/2024 702.50p 702.50p 690.50p 701.00p 1605316
17/04/2024 687.00p 700.50p 687.00p 693.00p 1228907
16/04/2024 695.50p 698.66p 688.00p 696.00p 1874175
15/04/2024 709.00p 720.50p 705.50p 708.50p 735090
12/04/2024 730.00p 739.00p 710.00p 710.00p 1222006
11/04/2024 730.00p 737.00p 718.50p 727.50p 1797658
10/04/2024 713.00p 726.50p 709.00p 726.50p 2444913
09/04/2024 707.00p 715.00p 698.21p 711.00p 811207
08/04/2024 682.50p 705.50p 682.50p 705.50p 753282
05/04/2024 695.50p 702.50p 686.50p 696.50p 961502
04/04/2024 687.00p 701.50p 684.50p 701.50p 1160798
03/04/2024 708.00p 715.00p 684.00p 688.00p 1293398
02/04/2024 726.50p 735.00p 710.50p 710.50p 966770
28/03/2024 733.00p 739.20p 722.80p 726.80p 966982
27/03/2024 734.60p 735.80p 725.00p 729.20p 537847
26/03/2024 724.80p 734.40p 724.80p 733.80p 1562446
25/03/2024 739.20p 742.60p 727.00p 735.00p 516448
22/03/2024 746.00p 766.00p 739.40p 739.40p 744892
21/03/2024 742.40p 747.80p 735.00p 746.60p 589403
20/03/2024 730.00p 732.00p 730.00p 732.80p 706385
19/03/2024 730.00p 734.20p 724.40p 732.00p 544323
18/03/2024 725.00p 736.40p 723.80p 735.80p 981146
15/03/2024 711.20p 726.00p 709.20p 726.00p 1975810
14/03/2024 715.00p 723.60p 712.80p 717.80p 929988
13/03/2024 732.20p 732.20p 711.40p 715.80p 957922
12/03/2024 734.00p 734.00p 717.80p 730.80p 984808
11/03/2024 718.80p 729.80p 716.40p 723.60p 601742
08/03/2024 741.00p 743.00p 727.60p 731.20p 667287
07/03/2024 738.00p 744.20p 731.80p 742.20p 785121
06/03/2024 728.60p 741.00p 718.80p 735.60p 1436078
05/03/2024 746.20p 752.12p 725.80p 726.40p 1087693
04/03/2024 762.20p 769.40p 749.40p 752.80p 895220
01/03/2024 760.00p 768.40p 748.20p 768.20p 787752
29/02/2024 762.20p 763.40p 753.60p 753.60p 1128802
28/02/2024 780.20p 780.20p 749.60p 757.80p 769565
27/02/2024 783.00p 788.20p 766.00p 775.80p 512349
26/02/2024 785.80p 793.80p 782.00p 784.80p 667498
23/02/2024 782.80p 790.60p 762.74p 787.60p 502475
22/02/2024 773.60p 783.60p 762.74p 783.60p 588551
21/02/2024 776.20p 782.20p 767.60p 772.00p 1017827
20/02/2024 783.00p 788.80p 774.20p 778.60p 452824
19/02/2024 785.60p 793.80p 782.60p 783.80p 342345
16/02/2024 764.80p 793.80p 764.80p 792.20p 643284
15/02/2024 789.00p 789.00p 770.60p 770.60p 826564
14/02/2024 769.20p 780.00p 762.74p 776.20p 1546056
13/02/2024 783.60p 787.20p 758.80p 765.00p 906459
12/02/2024 781.40p 795.33p 781.40p 790.40p 809187
09/02/2024 777.40p 786.40p 776.80p 779.60p 499118

*Close Price adjusted for both dividends and splits