RS Group (RS1) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/12/2025 614.50p 616.00p 608.50p 613.50p 1473002
08/12/2025 623.00p 625.50p 611.00p 613.50p 1707245
05/12/2025 619.00p 636.22p 618.50p 623.50p 3807357
04/12/2025 607.00p 628.20p 605.50p 618.50p 3175210
03/12/2025 588.00p 602.50p 576.50p 601.00p 1652275
02/12/2025 584.50p 588.50p 581.50p 585.00p 1409766
01/12/2025 585.50p 590.00p 576.00p 586.00p 1452389
28/11/2025 577.50p 586.00p 577.00p 586.00p 1256230
27/11/2025 574.50p 579.50p 572.50p 576.50p 1629236
26/11/2025 566.00p 576.00p 566.00p 573.50p 1830114
25/11/2025 563.50p 573.50p 559.50p 570.50p 1097346
24/11/2025 561.50p 565.46p 555.50p 563.50p 1457567
21/11/2025 550.00p 557.00p 544.50p 557.00p 958156
20/11/2025 564.00p 564.00p 551.00p 554.50p 4046903
19/11/2025 560.00p 569.00p 559.00p 566.50p 1314928
18/11/2025 584.50p 584.50p 555.00p 558.00p 1041408
17/11/2025 565.00p 576.00p 556.50p 571.50p 4103493
14/11/2025 560.00p 563.00p 553.00p 557.00p 4168815
13/11/2025 579.00p 583.00p 566.50p 566.50p 706749
12/11/2025 593.50p 593.50p 578.50p 581.00p 3007808
11/11/2025 597.00p 597.00p 587.50p 588.00p 2047834
10/11/2025 595.00p 595.00p 582.50p 587.50p 2070074
07/11/2025 598.00p 598.00p 580.00p 584.00p 1047812
06/11/2025 565.50p 595.00p 555.50p 595.00p 5684674
05/11/2025 550.00p 558.50p 541.50p 552.50p 844805
04/11/2025 552.50p 574.81p 544.50p 547.00p 708874
03/11/2025 553.00p 562.00p 553.00p 558.00p 503139
31/10/2025 564.50p 565.00p 553.00p 556.50p 985453
30/10/2025 565.00p 567.50p 557.00p 557.00p 3442596
29/10/2025 567.50p 568.50p 561.00p 564.50p 834871
28/10/2025 572.00p 573.00p 564.00p 565.00p 583289
27/10/2025 567.00p 580.30p 567.00p 572.00p 493538
24/10/2025 569.00p 575.00p 565.00p 575.00p 491333
23/10/2025 573.50p 573.50p 560.50p 565.50p 817338
22/10/2025 549.50p 565.50p 549.50p 564.00p 692389
21/10/2025 556.00p 559.50p 545.00p 556.50p 687875
20/10/2025 554.50p 557.50p 551.00p 553.50p 655114
17/10/2025 541.00p 552.50p 538.50p 551.50p 344390
16/10/2025 548.00p 553.00p 546.50p 553.00p 339030
15/10/2025 543.50p 552.00p 536.90p 548.00p 590051
14/10/2025 545.00p 550.00p 541.00p 541.50p 631144
13/10/2025 545.50p 555.50p 545.50p 553.00p 436790
10/10/2025 561.50p 566.50p 549.50p 549.50p 392180
09/10/2025 568.00p 568.50p 555.50p 560.00p 3371241
08/10/2025 554.00p 561.00p 546.90p 561.00p 1111214
07/10/2025 565.00p 567.00p 554.68p 560.50p 664739
06/10/2025 571.50p 573.00p 563.00p 564.50p 731762
03/10/2025 576.50p 576.50p 564.50p 572.00p 418921
02/10/2025 574.00p 577.50p 562.50p 570.50p 510094
01/10/2025 580.00p 580.00p 556.00p 566.00p 897245
30/09/2025 552.50p 570.00p 552.50p 568.50p 622174
29/09/2025 550.00p 571.00p 550.00p 566.00p 533710
26/09/2025 555.00p 570.50p 555.00p 563.50p 593573
25/09/2025 567.00p 569.50p 556.50p 559.50p 897810
24/09/2025 567.50p 571.50p 558.05p 568.00p 1012232
23/09/2025 574.50p 574.50p 565.00p 570.00p 495421
22/09/2025 562.50p 563.50p 554.00p 561.00p 1664612
19/09/2025 562.00p 571.50p 554.50p 561.00p 6194418
18/09/2025 556.00p 573.50p 556.00p 569.50p 1244339
17/09/2025 574.00p 574.00p 559.50p 565.50p 881316
16/09/2025 564.50p 568.50p 564.50p 560.50p 697442
15/09/2025 564.50p 586.50p 564.50p 568.50p 762224
12/09/2025 588.50p 588.50p 560.00p 563.00p 353979
11/09/2025 561.00p 575.00p 561.00p 581.00p 903221
10/09/2025 561.00p 580.50p 561.00p 575.00p 951075
09/09/2025 579.00p 581.50p 571.50p 575.00p 1105068
08/09/2025 572.50p 579.00p 571.00p 578.00p 506441
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

*Close Price adjusted for both dividends and splits