RS Group (RS1) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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