RS Group (RS1) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
08/02/2024 772.00p 785.20p 769.20p 777.00p 643470
07/02/2024 775.00p 779.40p 768.80p 774.80p 430708
06/02/2024 774.20p 776.20p 763.80p 775.80p 867665
05/02/2024 769.80p 779.52p 761.60p 764.20p 688064
02/02/2024 779.00p 784.20p 772.80p 776.00p 534006
01/02/2024 781.80p 790.60p 772.40p 774.20p 1143404
31/01/2024 796.60p 805.00p 779.00p 785.60p 1479566
30/01/2024 793.60p 804.20p 791.20p 794.80p 1151898
29/01/2024 758.40p 790.40p 758.40p 788.60p 787904
26/01/2024 745.00p 769.20p 743.80p 767.40p 1076562
25/01/2024 730.00p 779.00p 729.60p 749.80p 3156113
24/01/2024 772.80p 783.00p 764.80p 772.60p 733052
23/01/2024 765.60p 768.40p 759.40p 764.00p 2537290
22/01/2024 765.80p 768.20p 755.20p 760.20p 1020669
19/01/2024 761.00p 767.60p 755.00p 759.80p 3727411
18/01/2024 745.00p 756.40p 741.80p 756.40p 2400002
17/01/2024 733.80p 741.67p 728.60p 740.40p 739031
16/01/2024 744.40p 753.00p 740.80p 749.20p 1232797
15/01/2024 758.60p 760.80p 749.00p 749.00p 615325
12/01/2024 764.20p 768.00p 754.00p 757.00p 995807
11/01/2024 770.00p 771.00p 751.40p 756.20p 840768
10/01/2024 770.00p 772.00p 755.40p 764.00p 698546
09/01/2024 790.00p 790.00p 763.40p 767.00p 907514
08/01/2024 792.00p 801.00p 784.80p 786.60p 603283
05/01/2024 803.60p 809.00p 783.80p 796.40p 1198362
04/01/2024 812.00p 824.60p 811.00p 823.60p 605318
03/01/2024 813.40p 817.20p 802.80p 813.20p 957555
02/01/2024 825.00p 842.00p 811.60p 817.60p 975954
29/12/2023 839.00p 839.00p 819.60p 819.60p 374050
28/12/2023 838.20p 841.80p 826.20p 828.80p 426731
27/12/2023 835.00p 1,134.91p 829.00p 831.40p 474994
22/12/2023 825.20p 832.60p 822.12p 825.80p 193096
21/12/2023 836.40p 836.40p 820.40p 831.80p 558471
20/12/2023 839.40p 840.20p 824.60p 830.40p 641052
19/12/2023 820.00p 828.40p 817.60p 827.00p 1497914
18/12/2023 829.20p 838.40p 816.60p 816.60p 853995
15/12/2023 842.00p 852.60p 831.60p 835.00p 2947876
14/12/2023 829.20p 851.60p 811.00p 839.40p 1168924
13/12/2023 824.80p 824.80p 812.00p 816.00p 1543543
12/12/2023 812.80p 817.40p 806.00p 817.40p 1658781
11/12/2023 802.20p 809.60p 796.00p 808.60p 704659
08/12/2023 788.80p 804.20p 778.40p 801.40p 1088673
07/12/2023 768.60p 779.80p 763.80p 779.60p 550239
06/12/2023 770.00p 775.60p 764.16p 775.60p 650949
05/12/2023 747.60p 762.20p 738.00p 762.20p 485745
04/12/2023 741.00p 758.60p 741.00p 751.00p 736990
01/12/2023 752.20p 759.20p 749.40p 756.40p 566919
30/11/2023 745.40p 748.80p 733.00p 747.40p 1973606
29/11/2023 758.40p 762.60p 743.20p 744.80p 746893
28/11/2023 765.60p 771.40p 751.80p 758.80p 1188596
27/11/2023 756.60p 767.40p 755.00p 767.40p 787566
24/11/2023 753.00p 757.00p 750.40p 756.00p 656647
23/11/2023 750.60p 759.60p 748.60p 757.40p 694874
22/11/2023 750.00p 759.60p 748.00p 759.60p 639083
21/11/2023 749.60p 752.00p 745.40p 748.40p 931798
20/11/2023 749.80p 758.20p 742.60p 749.60p 1203659
17/11/2023 738.00p 750.80p 733.36p 750.20p 846574
16/11/2023 738.00p 757.80p 731.40p 731.40p 874380
15/11/2023 740.80p 763.00p 731.00p 743.60p 1806530
14/11/2023 711.60p 737.60p 704.80p 735.20p 942671
13/11/2023 712.80p 719.60p 704.00p 714.00p 930894
10/11/2023 711.60p 711.60p 696.00p 709.60p 2686964
09/11/2023 687.40p 717.60p 687.40p 717.60p 1636961
08/11/2023 690.40p 694.20p 639.62p 691.80p 2728513
07/11/2023 551.20p 709.00p 551.20p 695.40p 3940023
06/11/2023 694.60p 695.60p 679.40p 682.00p 824547
03/11/2023 689.60p 698.60p 683.20p 692.60p 740308
02/11/2023 681.20p 700.40p 673.60p 685.40p 1590336
01/11/2023 678.20p 682.20p 667.20p 673.40p 860607
31/10/2023 683.00p 685.40p 677.00p 677.20p 1121776
30/10/2023 684.80p 689.60p 672.40p 675.20p 735964
27/10/2023 665.20p 677.60p 660.00p 677.40p 957253
26/10/2023 657.00p 662.20p 648.80p 662.20p 1127302
25/10/2023 659.20p 666.60p 652.00p 660.40p 922726
24/10/2023 667.60p 667.60p 653.40p 662.40p 919058
23/10/2023 670.00p 672.00p 659.20p 664.60p 1440904
20/10/2023 677.40p 680.40p 664.40p 664.80p 2093766
19/10/2023 693.40p 698.00p 681.80p 681.80p 947425
18/10/2023 708.80p 709.20p 697.20p 697.20p 961376
17/10/2023 721.00p 728.40p 707.60p 712.20p 1312657
16/10/2023 727.80p 728.40p 714.80p 724.00p 674993
13/10/2023 739.20p 739.20p 716.80p 719.00p 1169779
12/10/2023 745.80p 751.60p 735.40p 739.40p 1252007
11/10/2023 746.00p 748.60p 735.60p 740.80p 582996
10/10/2023 745.00p 746.60p 737.40p 744.20p 697475
09/10/2023 733.20p 737.79p 725.40p 733.80p 1028072
06/10/2023 728.80p 741.20p 723.20p 739.20p 802833
05/10/2023 716.00p 728.64p 716.00p 723.00p 567087
04/10/2023 708.40p 718.20p 705.60p 714.40p 1072154
03/10/2023 703.00p 720.02p 703.00p 713.40p 622786
02/10/2023 735.40p 741.60p 708.40p 710.60p 907569
29/09/2023 738.20p 744.60p 730.40p 735.40p 1213203
28/09/2023 725.80p 731.20p 713.60p 728.00p 897166
27/09/2023 749.00p 749.00p 719.20p 725.40p 2966900
26/09/2023 702.80p 797.00p 697.80p 749.00p 4969880
25/09/2023 715.40p 715.40p 702.80p 710.00p 978991
22/09/2023 707.40p 719.20p 705.40p 718.20p 1195426
21/09/2023 715.00p 723.40p 707.60p 712.80p 2012389
20/09/2023 710.00p 719.60p 707.40p 719.20p 710246
19/09/2023 711.80p 716.60p 702.60p 702.60p 843603
18/09/2023 746.60p 746.60p 711.80p 711.80p 1079567
15/09/2023 753.40p 758.70p 743.83p 744.00p 3723969
14/09/2023 745.80p 749.80p 734.40p 748.20p 1820174
13/09/2023 741.00p 750.80p 737.00p 748.80p 530300
12/09/2023 747.40p 751.80p 739.80p 742.00p 984073
11/09/2023 740.20p 751.60p 739.80p 745.60p 537633
08/09/2023 743.40p 748.40p 729.00p 747.60p 688721
07/09/2023 738.40p 752.60p 738.40p 739.20p 730009
06/09/2023 748.00p 754.80p 742.80p 749.60p 415821
05/09/2023 748.00p 758.40p 748.00p 753.00p 529690
04/09/2023 770.00p 775.20p 761.60p 762.20p 1052538
01/09/2023 761.40p 766.80p 755.20p 764.00p 656714
31/08/2023 752.60p 764.60p 750.40p 760.20p 1586183
30/08/2023 748.60p 759.80p 747.60p 753.00p 1027204
29/08/2023 734.80p 747.40p 729.80p 747.40p 1554331
25/08/2023 720.00p 723.20p 715.80p 721.40p 604713
24/08/2023 733.00p 737.60p 722.40p 722.40p 700714
23/08/2023 725.80p 734.00p 724.40p 726.20p 623881
22/08/2023 717.80p 728.20p 714.80p 728.20p 1357421
21/08/2023 693.60p 706.40p 693.60p 700.40p 970246
18/08/2023 707.20p 707.20p 684.80p 696.60p 1571858
17/08/2023 731.60p 742.60p 720.00p 722.00p 991264
16/08/2023 743.00p 743.40p 728.20p 735.20p 635507
15/08/2023 750.60p 750.60p 734.20p 738.00p 1045558
14/08/2023 745.80p 749.20p 738.00p 748.80p 1177796
11/08/2023 755.60p 758.80p 747.20p 747.20p 589610
10/08/2023 757.20p 765.60p 751.60p 762.60p 630755
09/08/2023 779.20p 780.60p 752.40p 754.00p 1059701
08/08/2023 780.00p 783.00p 772.00p 772.00p 1252006
07/08/2023 784.20p 785.20p 778.80p 781.40p 887675
04/08/2023 780.00p 792.40p 777.80p 790.80p 1191735
03/08/2023 775.60p 781.20p 767.71p 781.00p 1377580
02/08/2023 774.20p 785.40p 772.80p 779.80p 1503095
01/08/2023 780.20p 787.90p 778.80p 785.60p 1511021
31/07/2023 774.40p 784.60p 769.20p 784.60p 2281893
28/07/2023 771.80p 779.40p 766.80p 779.40p 4162374
27/07/2023 754.60p 778.60p 734.40p 778.20p 4041710
26/07/2023 767.40p 771.48p 756.60p 760.00p 1338264
25/07/2023 764.80p 771.20p 757.80p 769.80p 627774
24/07/2023 772.80p 773.20p 762.40p 765.60p 715971
21/07/2023 766.60p 770.40p 762.20p 764.40p 1422189
20/07/2023 761.60p 772.40p 754.00p 763.00p 789513
19/07/2023 746.20p 762.00p 744.45p 756.60p 1014169
18/07/2023 738.00p 739.40p 727.40p 734.40p 746091
17/07/2023 737.20p 749.20p 732.80p 734.60p 752988
14/07/2023 751.80p 754.20p 744.60p 749.20p 608432
13/07/2023 753.60p 760.40p 751.80p 754.80p 520628
12/07/2023 723.20p 756.80p 723.00p 754.60p 546960
11/07/2023 734.40p 736.00p 721.20p 722.40p 613842
10/07/2023 719.00p 730.80p 718.60p 729.40p 433419
07/07/2023 720.00p 724.40p 710.40p 724.40p 442109
06/07/2023 742.00p 752.60p 721.80p 722.00p 781877
05/07/2023 756.40p 756.40p 741.20p 744.00p 747064
04/07/2023 758.60p 761.20p 753.80p 761.20p 365767
03/07/2023 761.60p 763.40p 754.94p 760.00p 1524161
30/06/2023 749.80p 762.20p 745.20p 760.20p 1013631
29/06/2023 755.00p 756.52p 740.20p 741.80p 564330
28/06/2023 760.20p 763.40p 755.60p 755.80p 630638
27/06/2023 767.00p 769.80p 756.40p 760.40p 533121
26/06/2023 761.20p 765.67p 754.40p 763.00p 598434
23/06/2023 764.40p 768.80p 755.40p 762.00p 742181
22/06/2023 759.40p 768.80p 755.00p 768.80p 926715
21/06/2023 780.20p 782.14p 766.80p 767.40p 1065980
20/06/2023 798.20p 801.20p 787.40p 789.00p 700147
19/06/2023 800.40p 804.20p 796.40p 800.00p 1381198
16/06/2023 799.00p 812.07p 795.60p 806.00p 2651147
15/06/2023 775.20p 796.80p 773.80p 796.80p 1638563
14/06/2023 809.80p 811.40p 791.20p 794.40p 1381942
13/06/2023 819.80p 828.40p 806.80p 807.40p 2722928
12/06/2023 805.40p 818.60p 801.80p 817.20p 830310
09/06/2023 800.80p 802.20p 791.60p 800.00p 545651
08/06/2023 800.80p 804.20p 793.80p 798.00p 442286
07/06/2023 794.40p 802.00p 787.80p 800.80p 709571
06/06/2023 793.60p 798.80p 787.80p 795.60p 758109
05/06/2023 809.60p 811.80p 798.00p 798.20p 609145
02/06/2023 797.80p 804.00p 795.40p 799.00p 1123724
01/06/2023 799.20p 805.40p 784.50p 796.40p 753510

*Close Price adjusted for both dividends and splits