RS Group (RS1) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
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
31/05/2023 796.80p 808.00p 788.60p 796.60p 4087108
30/05/2023 808.20p 809.80p 799.80p 799.80p 833460
26/05/2023 798.80p 810.80p 783.20p 803.20p 1221544
25/05/2023 787.20p 804.00p 783.40p 797.80p 1428698
24/05/2023 784.80p 792.00p 778.40p 788.80p 1736766
23/05/2023 838.40p 842.40p 786.69p 793.20p 2803056
22/05/2023 870.40p 870.40p 847.80p 852.80p 851925
19/05/2023 857.80p 871.00p 857.80p 859.00p 640153
18/05/2023 847.20p 862.40p 845.60p 862.40p 2524478
17/05/2023 847.40p 851.60p 840.20p 845.80p 567070
16/05/2023 851.20p 858.40p 846.00p 846.00p 699672
15/05/2023 861.60p 868.40p 853.80p 857.40p 546056
12/05/2023 867.00p 871.56p 856.80p 856.80p 637927
11/05/2023 872.80p 891.20p 864.80p 866.00p 835497
10/05/2023 865.00p 880.60p 861.40p 880.20p 628037
09/05/2023 862.00p 869.20p 855.80p 862.20p 860960
05/05/2023 850.00p 864.20p 845.60p 862.00p 1480100
04/05/2023 884.20p 886.20p 849.40p 849.40p 1344360
03/05/2023 892.00p 903.20p 868.80p 887.40p 1537254
02/05/2023 928.40p 936.20p 912.80p 913.00p 2378590
28/04/2023 918.60p 921.40p 906.80p 921.40p 974780
27/04/2023 895.00p 926.40p 892.60p 908.40p 1150599
26/04/2023 893.40p 897.80p 879.40p 895.80p 540945
25/04/2023 908.40p 908.40p 894.00p 898.00p 566436
24/04/2023 898.40p 908.40p 896.80p 902.60p 708191
21/04/2023 878.60p 900.80p 874.40p 900.00p 1141408
20/04/2023 872.40p 883.20p 868.60p 879.60p 1053588
19/04/2023 874.80p 877.00p 868.00p 871.20p 787800
18/04/2023 877.40p 882.40p 873.00p 879.80p 861640
17/04/2023 864.80p 873.20p 858.20p 873.20p 1200763
14/04/2023 845.40p 849.40p 840.20p 849.00p 1317664
13/04/2023 838.40p 845.00p 837.80p 842.80p 1041753
12/04/2023 837.60p 842.60p 824.80p 837.60p 1006264
11/04/2023 843.80p 850.60p 829.99p 830.00p 1709147
06/04/2023 840.60p 845.00p 829.40p 836.40p 872859
05/04/2023 870.00p 888.20p 830.80p 839.00p 1589979
04/04/2023 906.00p 910.40p 895.00p 895.00p 1102335
03/04/2023 909.40p 914.80p 890.73p 906.00p 2830744
31/03/2023 916.50p 918.88p 905.50p 914.00p 934233
30/03/2023 903.00p 917.50p 900.50p 913.00p 1336464
29/03/2023 885.00p 900.00p 885.00p 894.00p 1578455
28/03/2023 898.00p 898.00p 880.50p 886.00p 727834
27/03/2023 895.00p 897.00p 885.50p 891.00p 458654
24/03/2023 898.50p 898.50p 878.00p 886.00p 487906
23/03/2023 912.00p 912.00p 902.00p 906.00p 1590079
22/03/2023 915.50p 915.50p 897.50p 910.50p 667683
21/03/2023 904.50p 916.00p 902.50p 909.00p 1018710
20/03/2023 885.00p 903.50p 871.00p 895.00p 1640360
17/03/2023 916.00p 923.00p 892.50p 893.50p 1843059
16/03/2023 904.00p 919.75p 888.00p 910.50p 896217
15/03/2023 922.50p 926.50p 890.50p 895.50p 911936
14/03/2023 908.00p 923.00p 897.00p 922.00p 1665210
13/03/2023 947.00p 947.00p 903.00p 905.00p 1145222
10/03/2023 956.00p 956.00p 936.00p 945.00p 567613
09/03/2023 974.00p 974.00p 958.50p 970.50p 622974
08/03/2023 962.00p 973.74p 956.50p 973.50p 1467020
07/03/2023 980.50p 987.50p 968.50p 968.50p 1298493
06/03/2023 984.50p 984.50p 970.00p 979.50p 512650
03/03/2023 990.00p 991.00p 982.00p 983.00p 606875
02/03/2023 986.50p 994.00p 978.50p 984.50p 601850
01/03/2023 973.00p 1,003.00p 973.00p 992.50p 1762308
28/02/2023 1,005.00p 1,005.00p 974.00p 977.50p 1321549
27/02/2023 992.00p 1,003.00p 991.00p 1,003.00p 500449
24/02/2023 993.50p 1,002.00p 986.00p 986.00p 825706
23/02/2023 985.50p 1,000.00p 985.50p 989.00p 649738
22/02/2023 992.00p 997.50p 983.00p 990.00p 705556
21/02/2023 1,004.00p 1,004.00p 988.00p 999.00p 848539
20/02/2023 1,011.00p 1,012.00p 994.00p 1,003.00p 873774
17/02/2023 1,000.00p 1,011.00p 989.00p 1,006.00p 540579
16/02/2023 1,009.00p 1,022.00p 996.80p 1,014.00p 1007181
15/02/2023 979.50p 1,008.00p 975.00p 1,005.00p 670582
14/02/2023 980.50p 992.00p 971.00p 978.00p 713895
13/02/2023 970.50p 983.00p 968.00p 983.00p 664084
10/02/2023 980.00p 982.00p 954.00p 968.50p 606683
09/02/2023 995.00p 1,002.00p 986.00p 987.00p 449528
08/02/2023 1,017.00p 1,026.00p 990.00p 990.00p 963441
07/02/2023 1,022.00p 1,029.00p 1,006.00p 1,012.00p 1105377
06/02/2023 1,025.00p 1,029.00p 1,010.00p 1,026.00p 761636
03/02/2023 1,015.00p 1,037.00p 1,011.00p 1,035.00p 1043364
02/02/2023 964.50p 1,022.00p 963.50p 1,022.00p 1179323
01/02/2023 940.50p 964.50p 940.50p 957.50p 1039488
31/01/2023 941.50p 941.50p 924.50p 940.00p 891990
30/01/2023 938.00p 945.00p 933.50p 945.00p 597597
27/01/2023 942.50p 944.50p 932.50p 943.50p 556332
26/01/2023 949.00p 952.00p 937.00p 937.00p 667517
25/01/2023 946.50p 952.00p 938.00p 944.00p 922399
24/01/2023 955.00p 956.50p 944.13p 946.00p 1646089
23/01/2023 930.50p 950.00p 927.50p 950.00p 1661414
20/01/2023 925.00p 935.50p 919.00p 930.50p 724002
19/01/2023 927.00p 927.00p 917.00p 920.00p 1098696
18/01/2023 907.50p 937.00p 907.00p 925.00p 980600
17/01/2023 910.50p 915.00p 903.00p 909.00p 1101660
16/01/2023 918.00p 919.50p 907.00p 911.00p 837473
13/01/2023 913.00p 934.00p 911.00p 912.50p 1706821
12/01/2023 880.00p 915.50p 877.00p 914.50p 1286908
11/01/2023 905.50p 911.50p 897.00p 897.00p 1396839
10/01/2023 963.50p 968.00p 906.50p 906.50p 1827669
09/01/2023 938.50p 956.00p 935.50p 952.50p 692566
06/01/2023 917.50p 933.50p 914.00p 933.50p 913446
05/01/2023 915.00p 931.50p 915.00p 923.50p 1191490
04/01/2023 912.00p 931.00p 910.50p 923.50p 672309
03/01/2023 901.50p 919.50p 899.00p 903.50p 1000743
30/12/2022 917.50p 917.50p 895.50p 895.50p 316923
29/12/2022 904.50p 912.50p 896.50p 910.00p 850141
28/12/2022 897.00p 916.50p 897.00p 908.00p 510233
23/12/2022 907.50p 914.00p 902.00p 909.00p 150259
22/12/2022 924.00p 930.50p 904.50p 906.50p 341649
21/12/2022 907.00p 922.00p 905.50p 921.00p 558745
20/12/2022 897.00p 911.50p 897.00p 901.00p 1108550
19/12/2022 922.50p 927.00p 913.00p 914.00p 451073
16/12/2022 921.50p 941.00p 905.50p 919.00p 3237582
15/12/2022 949.50p 954.50p 928.50p 929.50p 1204264
14/12/2022 944.50p 959.00p 936.96p 953.00p 831277
13/12/2022 925.50p 965.00p 918.50p 944.00p 929825
12/12/2022 922.50p 929.00p 916.50p 921.00p 542253
09/12/2022 923.00p 934.00p 909.00p 929.00p 926290
08/12/2022 914.00p 926.00p 903.91p 918.00p 932838
07/12/2022 933.50p 942.00p 912.50p 914.50p 774342
06/12/2022 941.00p 947.00p 935.00p 939.00p 844553
05/12/2022 947.00p 953.00p 937.00p 943.50p 481647
02/12/2022 950.00p 958.00p 933.00p 953.00p 644153
01/12/2022 931.00p 947.00p 923.50p 947.00p 693239
30/11/2022 928.50p 928.50p 912.50p 918.00p 1212749
29/11/2022 938.00p 938.00p 918.00p 921.50p 748628
28/11/2022 941.00p 947.50p 928.50p 931.00p 1250966
25/11/2022 954.00p 960.50p 941.50p 941.50p 988081
24/11/2022 974.00p 978.50p 958.00p 958.00p 400792
23/11/2022 970.50p 984.00p 962.50p 975.50p 579183
22/11/2022 967.00p 978.00p 962.00p 971.00p 620450
21/11/2022 953.00p 970.50p 949.00p 970.50p 587531
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

*Close Price adjusted for both dividends and splits