RS Group (RS1) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
18/11/2022 953.50p 956.50p 940.00p 951.50p 858908
17/11/2022 946.00p 960.00p 937.00p 950.50p 1186259
16/11/2022 954.00p 958.50p 935.00p 939.50p 925310
15/11/2022 958.00p 961.50p 944.00p 959.00p 866190
14/11/2022 962.00p 972.50p 942.93p 954.00p 731973
11/11/2022 946.00p 974.00p 936.50p 963.00p 1039813
10/11/2022 899.00p 954.50p 881.50p 946.00p 1550722
09/11/2022 879.50p 911.50p 879.00p 906.00p 893120
08/11/2022 884.50p 892.11p 875.00p 882.00p 1042426
07/11/2022 864.50p 898.50p 864.50p 893.00p 1164496
04/11/2022 878.50p 892.38p 853.00p 882.50p 3804298
03/11/2022 870.50p 890.00p 838.00p 885.00p 2993894
02/11/2022 966.00p 974.00p 954.50p 954.50p 744830
01/11/2022 963.50p 985.50p 955.00p 960.50p 856266
31/10/2022 975.50p 984.00p 958.50p 958.50p 729802
28/10/2022 977.00p 978.00p 955.91p 972.00p 407878
27/10/2022 998.50p 998.50p 976.00p 987.00p 543125
26/10/2022 975.50p 1,004.00p 971.00p 1,003.00p 432936
25/10/2022 973.00p 979.00p 944.50p 975.00p 823807
24/10/2022 956.50p 977.50p 948.00p 964.00p 518118
21/10/2022 950.50p 950.50p 916.50p 941.00p 636593
20/10/2022 960.00p 968.00p 947.50p 960.50p 1046398
19/10/2022 980.50p 982.50p 956.50p 958.00p 584034
18/10/2022 972.00p 989.50p 969.50p 974.00p 731583
17/10/2022 943.50p 969.50p 931.50p 964.00p 1013499
14/10/2022 954.00p 965.50p 933.50p 937.50p 923974
13/10/2022 925.00p 947.00p 902.50p 944.50p 756729
12/10/2022 954.00p 962.00p 928.00p 929.00p 1021708
11/10/2022 961.50p 970.50p 947.00p 947.00p 566192
10/10/2022 957.50p 970.50p 942.76p 962.00p 831645
07/10/2022 1,010.00p 1,011.00p 974.00p 979.50p 764177
06/10/2022 1,030.00p 1,046.00p 1,015.00p 1,016.00p 1040866
05/10/2022 1,012.00p 1,022.47p 999.00p 1,006.00p 1204380
04/10/2022 971.50p 1,019.00p 970.00p 1,015.00p 605010
03/10/2022 960.00p 976.50p 935.00p 975.50p 993678
30/09/2022 945.50p 970.50p 934.00p 969.00p 1160672
29/09/2022 980.50p 980.50p 937.00p 944.50p 970707
28/09/2022 984.50p 986.50p 938.50p 982.00p 1127853
27/09/2022 1,012.00p 1,024.00p 990.00p 993.50p 846179
26/09/2022 994.00p 1,013.00p 985.50p 1,000.00p 1371355
23/09/2022 991.00p 1,009.00p 968.50p 984.00p 1532047
22/09/2022 1,030.00p 1,042.00p 1,003.00p 1,008.00p 638434
21/09/2022 1,022.00p 1,044.00p 1,014.00p 1,044.00p 804671
20/09/2022 1,030.00p 1,053.00p 1,015.00p 1,021.00p 893347
19/09/2022 1,050.00p 1,054.00p 1,036.00p 1,040.00p 2960084
16/09/2022 1,050.00p 1,054.00p 1,036.00p 1,040.00p 2960084
15/09/2022 1,074.00p 1,075.00p 1,039.56p 1,056.00p 1100803
14/09/2022 1,087.00p 1,092.00p 1,046.00p 1,054.00p 1022612
13/09/2022 1,119.00p 1,126.00p 1,092.00p 1,092.00p 779894
12/09/2022 1,108.00p 1,119.00p 1,096.00p 1,118.00p 500623
09/09/2022 1,079.00p 1,101.00p 1,076.00p 1,099.00p 732139
08/09/2022 1,061.00p 1,077.00p 1,056.00p 1,074.00p 856980
07/09/2022 1,054.00p 1,065.00p 1,045.57p 1,062.00p 1451594
06/09/2022 1,072.00p 1,089.15p 1,051.00p 1,064.00p 948916
05/09/2022 1,058.00p 1,071.00p 1,048.00p 1,071.00p 604019
02/09/2022 1,059.00p 1,079.00p 1,040.00p 1,078.00p 1045919
01/09/2022 1,080.00p 1,086.00p 1,052.00p 1,056.00p 996863
31/08/2022 1,108.00p 1,108.00p 1,084.00p 1,086.00p 1110317
30/08/2022 1,089.00p 1,119.00p 1,089.00p 1,099.00p 713169
29/08/2022 1,133.00p 1,134.00p 1,096.00p 1,098.00p 1067159
26/08/2022 1,133.00p 1,134.00p 1,096.00p 1,098.00p 1067159
25/08/2022 1,121.00p 1,131.00p 1,109.00p 1,129.00p 613848
24/08/2022 1,105.00p 1,120.00p 1,088.00p 1,115.00p 615014
23/08/2022 1,112.00p 1,127.00p 1,105.04p 1,107.00p 3265205
22/08/2022 1,146.00p 1,150.57p 1,120.00p 1,120.00p 534034
19/08/2022 1,162.00p 1,162.00p 1,138.00p 1,147.00p 796317
18/08/2022 1,138.00p 1,161.00p 1,138.00p 1,150.00p 537897
17/08/2022 1,160.00p 1,169.00p 1,141.00p 1,141.00p 1128595
16/08/2022 1,146.00p 1,160.00p 1,125.00p 1,159.00p 1315597
15/08/2022 1,126.00p 1,165.00p 1,123.32p 1,143.00p 1276244
12/08/2022 1,096.00p 1,101.00p 1,088.00p 1,088.00p 580958
11/08/2022 1,085.00p 1,098.00p 1,076.00p 1,095.00p 1115532
10/08/2022 1,015.00p 1,078.00p 1,014.00p 1,078.00p 1202674
09/08/2022 1,041.00p 1,043.00p 1,009.00p 1,017.00p 972542
08/08/2022 1,064.00p 1,064.00p 1,027.00p 1,039.00p 1538484
05/08/2022 1,050.00p 1,128.00p 1,050.00p 1,064.00p 2787224
04/08/2022 1,032.00p 1,062.00p 1,029.00p 1,058.00p 1043214
03/08/2022 1,020.00p 1,029.00p 1,008.00p 1,027.00p 748778
02/08/2022 1,018.00p 1,021.23p 1,007.00p 1,019.00p 1267300
01/08/2022 1,026.00p 1,032.00p 1,018.00p 1,022.00p 689139
29/07/2022 1,010.00p 1,038.00p 1,009.00p 1,033.00p 865379
28/07/2022 990.00p 1,006.00p 985.93p 1,004.00p 914331
27/07/2022 967.50p 984.50p 962.50p 984.50p 1295839
26/07/2022 985.00p 990.50p 954.00p 964.50p 880306
25/07/2022 1,010.00p 1,010.00p 987.50p 988.50p 807406
22/07/2022 997.50p 1,020.00p 996.00p 1,014.00p 1691302
21/07/2022 982.00p 1,011.00p 978.50p 1,005.00p 904263
20/07/2022 970.00p 987.00p 969.00p 979.00p 2024368
19/07/2022 946.00p 970.00p 933.50p 965.00p 1277142
18/07/2022 945.50p 948.50p 931.50p 948.50p 873051
15/07/2022 915.50p 937.00p 910.50p 933.00p 1010089
14/07/2022 897.50p 919.00p 897.50p 914.00p 1325037
13/07/2022 912.50p 939.00p 892.50p 902.00p 2479140
12/07/2022 903.00p 919.00p 898.00p 914.00p 817391
11/07/2022 903.50p 914.00p 890.00p 909.00p 693681
08/07/2022 907.50p 908.50p 891.00p 903.50p 783537
07/07/2022 882.00p 899.50p 881.61p 895.50p 2860438
06/07/2022 844.00p 865.00p 837.50p 860.00p 1037792
05/07/2022 865.00p 867.50p 818.50p 831.50p 2305822
04/07/2022 870.50p 879.50p 854.00p 858.50p 624672
01/07/2022 877.00p 880.07p 859.50p 866.00p 1268615
30/06/2022 863.00p 876.00p 852.50p 869.00p 1704880
29/06/2022 857.50p 886.50p 857.50p 883.00p 1814698
28/06/2022 866.00p 874.00p 847.50p 870.50p 1397038
27/06/2022 858.50p 869.00p 850.50p 862.50p 847487
24/06/2022 831.50p 856.50p 820.50p 853.00p 2285344
23/06/2022 811.00p 821.50p 807.50p 814.50p 1585108
22/06/2022 815.50p 815.50p 790.00p 812.00p 3010478
21/06/2022 834.00p 834.00p 818.00p 820.50p 210116
20/06/2022 830.00p 836.50p 809.50p 820.50p 671254
17/06/2022 821.00p 848.00p 820.50p 830.00p 1804736
16/06/2022 867.50p 869.50p 805.00p 818.00p 2071419
15/06/2022 855.50p 881.50p 854.00p 880.50p 2265746
14/06/2022 866.50p 868.50p 838.50p 846.50p 1804339
13/06/2022 862.50p 864.50p 837.00p 854.50p 1753231
10/06/2022 905.00p 909.50p 863.50p 871.50p 835238
09/06/2022 938.00p 941.00p 912.50p 914.50p 934820
08/06/2022 965.00p 965.50p 942.00p 946.50p 1347097
07/06/2022 964.00p 966.00p 945.00p 959.50p 628427
06/06/2022 945.00p 979.00p 945.00p 962.50p 1006547
03/06/2022 965.50p 977.00p 960.00p 960.00p 1928441
02/06/2022 965.50p 977.00p 960.00p 960.00p 1928441
01/06/2022 965.50p 977.00p 960.00p 960.00p 1905462
31/05/2022 967.00p 969.50p 957.00p 968.50p 1880206
30/05/2022 941.50p 966.50p 931.50p 966.50p 870613
27/05/2022 926.00p 941.50p 916.50p 932.50p 1583937
26/05/2022 903.00p 924.00p 896.50p 924.00p 1328215
25/05/2022 911.50p 917.00p 876.00p 896.50p 1878896
24/05/2022 936.00p 936.00p 890.00p 908.00p 1049799
23/05/2022 921.50p 923.50p 904.00p 918.50p 845698
20/05/2022 884.50p 916.00p 884.50p 909.00p 919475
19/05/2022 903.00p 906.56p 867.50p 883.00p 1864808
18/05/2022 916.50p 926.00p 898.00p 899.50p 1858609
17/05/2022 902.50p 923.50p 894.50p 917.00p 954311
16/05/2022 920.00p 920.00p 896.50p 898.50p 643531
13/05/2022 908.50p 922.00p 898.00p 922.00p 570244
12/05/2022 886.00p 897.00p 862.50p 895.00p 1084033
11/05/2022 897.50p 912.00p 894.00p 903.00p 1097696
10/05/2022 914.00p 927.00p 890.50p 890.50p 1653442
09/05/2022 945.00p 945.00p 900.00p 900.50p 1318452
06/05/2022 992.50p 999.00p 943.50p 943.50p 1498731
05/05/2022 1,026.00p 1,058.00p 999.00p 999.00p 1816951
04/05/2022 1,027.00p 1,060.00p 1,026.00p 1,030.00p 684274

*Close Price adjusted for both dividends and splits