Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Sh Rusl 1000 Gr (R1GB) Share Price History

Time period:
to
Date Open High Low Close Volume
6th Feb 2026 (Fri) 30.64 31.075 30.64 31.145 5,626
5th Feb 2026 (Thu) 31.225 31.28 30.75 31.00 31,408
4th Feb 2026 (Wed) 31.35 31.40 31.10 31.10 26,154
3rd Feb 2026 (Tue) 32.04 32.04 31.38 31.38 62,206
2nd Feb 2026 (Mon) 31.43 32.04 31.42 32.035 7,620
30th Jan 2026 (Fri) 31.505 31.885 31.485 31.80 90,361
29th Jan 2026 (Thu) 31.975 32.03 31.40 31.42 52,015
28th Jan 2026 (Wed) 32.275 32.28 32.245 32.0975 6,103
27th Jan 2026 (Tue) 32.345 32.345 32.265 32.2425 3,853
26th Jan 2026 (Mon) 31.985 32.115 31.89 32.15 8,200
23rd Jan 2026 (Fri) 32.255 32.29 32.205 32.205 8,503
22nd Jan 2026 (Thu) 32.36 32.44 32.23 32.235 8,571
21st Jan 2026 (Wed) 31.925 32.115 31.75 32.045 8,533
20th Jan 2026 (Tue) 32.00 32.065 32.00 32.09 1,719
19th Jan 2026 (Mon) 32.44 32.45 32.24 32.265 16,858
16th Jan 2026 (Fri) 32.98 32.98 32.935 32.8975 10,342
15th Jan 2026 (Thu) 33.065 33.135 33.01 32.9925 21,976
14th Jan 2026 (Wed) 32.645 32.645 32.47 32.5625 1,192
13th Jan 2026 (Tue) 33.03 33.125 33.03 33.085 5,422
12th Jan 2026 (Mon) 32.825 32.825 32.665 33.0525 4,253
9th Jan 2026 (Fri) 32.985 33.09 32.915 33.09 9,360
8th Jan 2026 (Thu) 33.05 33.05 32.85 32.85 2,644
7th Jan 2026 (Wed) 32.84 33.15 32.84 33.15 5,117
6th Jan 2026 (Tue) 32.57 32.82 32.565 32.755 703
5th Jan 2026 (Mon) 32.87 32.87 32.865 32.88 899
2nd Jan 2026 (Fri) 33.11 33.165 32.67 32.67 3,190
1st Jan 2026 (Thu) 33.0675 33.0675 33.0675 33.0675 0
31st Dec 2025 (Wed) 33.03 33.03 33.025 33.0675 2,148
30th Dec 2025 (Tue) 33.16 33.16 33.16 33.16 3,279
29th Dec 2025 (Mon) 33.485 33.49 33.04 33.04 786
26th Dec 2025 (Fri) 33.1525 33.1525 33.1525 33.1525 0
25th Dec 2025 (Thu) 33.1525 33.1525 33.1525 33.1525 0
24th Dec 2025 (Wed) 33.11 33.1525 33.11 33.1525 129
23rd Dec 2025 (Tue) 32.935 33.11 32.90 33.11 5,601
22nd Dec 2025 (Mon) 33.16 33.16 33.07 33.0775 3,066
19th Dec 2025 (Fri) 32.715 32.955 32.715 32.955 2,658
18th Dec 2025 (Thu) 32.375 32.475 32.375 32.72 6,672
17th Dec 2025 (Wed) 32.975 33.04 32.32 32.32 4,608
16th Dec 2025 (Tue) 32.50 32.575 32.48 32.4825 5,991
15th Dec 2025 (Mon) 33.00 33.00 32.745 32.90 44,339
12th Dec 2025 (Fri) 33.255 33.31 32.85 32.85 16,688
11th Dec 2025 (Thu) 33.13 33.135 33.00 32.985 535
10th Dec 2025 (Wed) 33.49 33.49 33.40 33.3775 4,678
9th Dec 2025 (Tue) 33.495 33.505 33.495 33.56 3,436
8th Dec 2025 (Mon) 33.46 33.46 33.46 33.46 6,486
FTSE 100 Latest
Value10,369.75
Change60.53