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!

RS Group (RS1) Share Price History

Time period:
to
Date Open High Low Close Volume
28th Oct 2025 (Tue) 572.00 573.00 564.00 565.00 583,279
27th Oct 2025 (Mon) 567.00 579.50 567.00 572.00 493,532
24th Oct 2025 (Fri) 569.00 575.00 565.00 575.00 491,322
23rd Oct 2025 (Thu) 573.50 573.50 560.50 565.50 817,334
22nd Oct 2025 (Wed) 549.50 565.50 549.50 564.00 692,387
21st Oct 2025 (Tue) 556.00 559.00 546.00 556.50 687,869
20th Oct 2025 (Mon) 554.50 557.50 551.00 553.50 660,327
17th Oct 2025 (Fri) 541.00 552.50 539.50 551.50 344,381
16th Oct 2025 (Thu) 548.00 553.00 546.50 553.00 339,028
15th Oct 2025 (Wed) 543.50 551.50 538.50 548.00 590,045
14th Oct 2025 (Tue) 545.00 550.00 541.00 541.50 631,138
13th Oct 2025 (Mon) 545.50 555.50 545.50 553.00 436,784
10th Oct 2025 (Fri) 561.50 566.50 549.50 549.50 392,174
9th Oct 2025 (Thu) 568.00 568.50 555.50 560.00 3,371,235
8th Oct 2025 (Wed) 554.00 561.00 547.00 561.00 1,111,207
7th Oct 2025 (Tue) 565.00 566.50 559.00 560.50 664,735
6th Oct 2025 (Mon) 571.50 571.50 563.00 564.50 731,746
3rd Oct 2025 (Fri) 576.50 576.50 564.50 572.00 418,914
2nd Oct 2025 (Thu) 574.00 576.50 562.50 570.50 510,082
1st Oct 2025 (Wed) 580.00 580.00 556.00 566.00 897,239
30th Sep 2025 (Tue) 552.50 569.00 552.50 568.50 622,172
29th Sep 2025 (Mon) 550.00 571.00 550.00 566.00 533,705
26th Sep 2025 (Fri) 555.00 565.00 555.00 563.50 593,568
25th Sep 2025 (Thu) 567.00 567.50 556.50 559.50 897,804
24th Sep 2025 (Wed) 567.50 571.50 561.00 568.00 1,012,231
23rd Sep 2025 (Tue) 574.50 574.50 565.00 570.00 495,415
22nd Sep 2025 (Mon) 562.50 563.50 554.00 561.00 1,664,599
19th Sep 2025 (Fri) 562.00 569.00 555.00 561.00 6,194,415
18th Sep 2025 (Thu) 556.00 573.50 556.00 569.50 1,244,339
17th Sep 2025 (Wed) 574.00 574.00 559.50 565.50 881,312
16th Sep 2025 (Tue) 568.00 568.00 552.00 560.50 702,358
15th Sep 2025 (Mon) 564.50 586.50 564.50 568.50 762,219
12th Sep 2025 (Fri) 588.50 588.50 560.00 563.00 353,971
11th Sep 2025 (Thu) 587.00 587.00 574.50 581.00 903,217
10th Sep 2025 (Wed) 561.00 580.00 561.00 575.00 951,072
9th Sep 2025 (Tue) 579.00 581.50 571.50 575.00 1,105,062
8th Sep 2025 (Mon) 572.50 579.00 571.00 578.00 567,298
5th Sep 2025 (Fri) 554.00 575.50 554.00 572.00 204,344
4th Sep 2025 (Thu) 564.00 565.50 560.00 563.50 332,006
3rd Sep 2025 (Wed) 545.00 566.50 545.00 563.00 552,204
2nd Sep 2025 (Tue) 566.50 571.00 553.50 555.50 1,284,903
1st Sep 2025 (Mon) 578.00 578.00 566.50 569.00 180,883
29th Aug 2025 (Fri) 565.50 572.00 565.00 565.00 404,125
FTSE 100 Latest
Value9,696.74
Change42.92