RS Group (RS1) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
05/09/2025 554.00p 575.50p 554.00p 572.00p 204351
04/09/2025 564.00p 565.50p 559.00p 563.50p 332008
03/09/2025 545.00p 566.50p 545.00p 563.00p 552208
02/09/2025 566.50p 572.00p 553.50p 555.50p 1284914
01/09/2025 578.00p 578.00p 564.50p 569.00p 180893
29/08/2025 565.50p 572.29p 565.00p 565.00p 404138
28/08/2025 567.50p 579.29p 567.50p 570.00p 512925
27/08/2025 567.00p 577.00p 567.00p 569.50p 348788
26/08/2025 585.00p 585.00p 572.50p 572.50p 1061250
22/08/2025 567.50p 584.50p 566.00p 584.50p 663450
21/08/2025 570.50p 573.00p 566.50p 568.00p 366583
20/08/2025 566.00p 578.49p 565.50p 570.00p 478537
19/08/2025 554.50p 580.00p 554.50p 577.50p 326505
18/08/2025 561.00p 570.00p 559.50p 566.00p 746754
15/08/2025 572.50p 572.50p 559.00p 561.50p 401847
14/08/2025 551.50p 562.10p 551.50p 559.50p 272380
13/08/2025 574.00p 574.00p 547.50p 555.50p 301984
12/08/2025 560.00p 562.00p 551.00p 560.50p 916609
11/08/2025 560.00p 568.50p 550.00p 550.00p 551353
08/08/2025 565.00p 568.50p 562.00p 565.00p 671607
07/08/2025 549.50p 570.00p 549.00p 565.50p 298580
06/08/2025 540.00p 555.50p 540.00p 549.50p 436464
05/08/2025 558.50p 558.50p 547.50p 549.00p 515505
04/08/2025 547.50p 552.50p 544.50p 549.00p 1049623
01/08/2025 555.00p 560.00p 545.50p 548.00p 532026
31/07/2025 564.50p 568.00p 558.00p 559.00p 1131369
30/07/2025 571.00p 575.50p 565.50p 565.50p 2339704
29/07/2025 564.50p 578.00p 564.50p 570.00p 612511
28/07/2025 579.00p 586.00p 563.50p 565.50p 715778
25/07/2025 578.50p 584.00p 575.50p 583.50p 523519
24/07/2025 587.00p 587.00p 573.00p 582.50p 513560
23/07/2025 576.00p 578.00p 565.11p 573.50p 404029
22/07/2025 566.00p 575.00p 558.50p 563.50p 580908
21/07/2025 578.50p 581.00p 571.90p 577.50p 377570
18/07/2025 565.50p 585.50p 565.50p 578.00p 2391411
17/07/2025 581.50p 588.00p 561.50p 579.50p 1115335
16/07/2025 579.50p 587.00p 574.20p 578.00p 625435
15/07/2025 578.00p 590.00p 578.00p 578.50p 637147
14/07/2025 595.50p 595.50p 579.39p 582.50p 463655
11/07/2025 599.50p 599.50p 580.00p 588.00p 900706
10/07/2025 593.50p 599.00p 587.50p 596.00p 333391
09/07/2025 574.50p 593.50p 574.50p 587.50p 939204
08/07/2025 584.50p 590.00p 570.00p 588.50p 680319
07/07/2025 571.00p 581.50p 570.00p 573.00p 346125
04/07/2025 581.50p 589.50p 579.00p 581.00p 472794
03/07/2025 594.50p 596.50p 589.00p 593.50p 644424
02/07/2025 582.00p 590.50p 578.50p 589.50p 823864
01/07/2025 574.50p 580.00p 570.71p 578.50p 462622
30/06/2025 582.00p 588.50p 574.50p 574.50p 559375
27/06/2025 569.00p 589.00p 569.00p 588.50p 800161
26/06/2025 562.00p 580.50p 562.00p 578.00p 637976
25/06/2025 571.00p 574.50p 566.00p 566.00p 614557
24/06/2025 569.00p 574.50p 562.50p 570.50p 3170520
23/06/2025 553.00p 560.50p 553.00p 556.00p 830114
20/06/2025 550.50p 563.50p 550.50p 557.50p 3068531
19/06/2025 553.00p 563.00p 552.50p 557.00p 424534
18/06/2025 561.00p 569.50p 555.00p 560.00p 555010
17/06/2025 568.00p 573.00p 561.50p 565.00p 744439
16/06/2025 569.50p 573.00p 557.50p 570.00p 516558
13/06/2025 555.50p 564.00p 553.00p 556.50p 459097
12/06/2025 570.00p 571.00p 558.78p 564.50p 570815
11/06/2025 586.50p 590.24p 577.00p 582.00p 573503
10/06/2025 575.50p 588.00p 575.50p 583.50p 642214
09/06/2025 569.00p 590.50p 569.00p 587.00p 3646148
06/06/2025 565.00p 579.00p 565.00p 569.00p 410157
05/06/2025 575.00p 578.50p 565.00p 570.00p 810951
04/06/2025 579.50p 584.00p 572.00p 572.50p 920838
03/06/2025 555.50p 572.50p 555.00p 571.50p 522936
02/06/2025 567.50p 570.00p 553.50p 555.50p 559991
30/05/2025 560.00p 580.00p 560.00p 569.50p 1219115
29/05/2025 576.00p 580.00p 569.39p 572.00p 626186
28/05/2025 554.00p 572.00p 554.00p 571.50p 1255715
27/05/2025 556.50p 568.50p 553.00p 567.00p 739217
23/05/2025 568.00p 568.00p 542.00p 553.50p 671494
22/05/2025 565.50p 575.00p 562.00p 568.00p 801932
21/05/2025 590.50p 606.50p 569.47p 570.00p 804390
20/05/2025 588.00p 602.00p 585.00p 602.00p 1066747
19/05/2025 585.00p 588.00p 576.10p 587.50p 1268425
16/05/2025 600.00p 600.00p 584.50p 589.50p 434011
15/05/2025 595.00p 598.50p 587.00p 596.00p 925557
14/05/2025 601.50p 603.34p 595.50p 596.50p 2237290
13/05/2025 593.50p 608.00p 583.00p 601.00p 1552670
12/05/2025 541.50p 576.00p 541.50p 565.50p 2262738
09/05/2025 530.00p 542.00p 530.00p 538.50p 304606
08/05/2025 532.50p 543.50p 523.00p 536.00p 1420562
07/05/2025 522.00p 530.00p 512.50p 520.00p 1940560
06/05/2025 532.50p 532.50p 512.41p 516.50p 1366471
02/05/2025 526.00p 529.50p 515.34p 526.50p 786636
01/05/2025 503.00p 521.00p 503.00p 520.00p 635651
30/04/2025 505.50p 522.31p 505.00p 515.50p 1808192
29/04/2025 515.00p 526.00p 514.00p 516.00p 900858
28/04/2025 519.00p 521.00p 511.00p 514.00p 1019951
25/04/2025 511.50p 516.50p 499.60p 514.50p 2541427
24/04/2025 515.50p 515.50p 491.60p 506.50p 3161835
23/04/2025 498.40p 517.00p 494.93p 504.50p 2731169
22/04/2025 496.80p 501.50p 483.20p 491.40p 1371355
17/04/2025 498.60p 501.50p 491.20p 497.60p 685319
16/04/2025 517.00p 518.00p 496.86p 500.00p 848584
15/04/2025 515.00p 522.50p 510.00p 520.50p 713855
14/04/2025 509.50p 517.05p 509.00p 512.50p 826570
11/04/2025 520.00p 520.00p 493.40p 503.50p 657604
10/04/2025 532.50p 540.00p 505.00p 510.00p 1557886
09/04/2025 492.40p 505.00p 485.80p 494.60p 479968
08/04/2025 499.00p 517.00p 490.20p 508.50p 752229
07/04/2025 489.00p 519.50p 476.80p 487.20p 1082886
04/04/2025 540.00p 543.50p 505.10p 510.50p 921153
03/04/2025 571.00p 571.00p 537.50p 537.50p 474758
02/04/2025 565.50p 574.00p 559.50p 574.00p 1173973
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

*Close Price adjusted for both dividends and splits