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!

RS Group (RS1) Share Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 1,415,845 586.33p SI Trade
Negotiated Trade
 17:11:35 - 20-Mar-26
Buy* 10,810 586.33p SI Trade
Negotiated Trade
 17:11:35 - 20-Mar-26
Buy* 6,676 586.33p SI Trade
Negotiated Trade
 17:11:35 - 20-Mar-26
Buy* 2,082 586.00p SI Trade
Negotiated Trade
 16:54:51 - 20-Mar-26
Buy* 14,962 586.00p SI Trade
 16:50:43 - 20-Mar-26
Buy* 84,128 586.00p SI Trade
 16:36:33 - 20-Mar-26
Buy* 2,443,764 586.00p Suspected BUY Trade
 16:35:05 - 20-Mar-26
Buy* 25 577.50p Automatic Execution
 16:29:28 - 20-Mar-26
Sell* 42 577.50p Automatic Execution
 16:29:28 - 20-Mar-26
Sell* 100 577.50p Automatic Execution
 16:29:28 - 20-Mar-26
Sell* 10 577.50p Automatic Execution
 16:29:25 - 20-Mar-26
Sell* 91 577.50p Automatic Execution
 16:29:25 - 20-Mar-26
Sell* 82 578.00p Automatic Execution
 16:27:39 - 20-Mar-26
Buy* 200 578.50p Automatic Execution
 16:27:03 - 20-Mar-26
Buy* 186 578.50p Automatic Execution
 16:27:03 - 20-Mar-26
Buy* 583 578.50p Automatic Execution
 16:27:03 - 20-Mar-26
Sell* 547 578.50p Automatic Execution
 16:26:26 - 20-Mar-26
Sell* 372 578.50p Automatic Execution
 16:26:26 - 20-Mar-26
Sell* 30 579.00p Automatic Execution
 16:26:26 - 20-Mar-26
Sell* 2 579.00p Automatic Execution
 16:26:12 - 20-Mar-26
Sell* 78 579.00p Automatic Execution
 16:26:05 - 20-Mar-26
Sell* 104 579.00p Automatic Execution
 16:26:05 - 20-Mar-26
Sell* 68 579.00p Automatic Execution
 16:26:05 - 20-Mar-26
Buy* 1 579.50p SI Trade
 16:26:04 - 20-Mar-26
Buy* 514 579.3113p Ordinary
 16:25:35 - 20-Mar-26
Buy* 132 579.00p Automatic Execution
 16:24:13 - 20-Mar-26
Sell* 45 578.50p Automatic Execution
 16:23:17 - 20-Mar-26
Sell* 44 578.50p Automatic Execution
 16:23:17 - 20-Mar-26
Sell* 13 578.50p Automatic Execution
 16:23:17 - 20-Mar-26
Sell* 11 578.50p Automatic Execution
 16:23:17 - 20-Mar-26
Sell* 30 578.50p Automatic Execution
 16:23:17 - 20-Mar-26
Sell* 59 578.50p Automatic Execution
 16:23:17 - 20-Mar-26
Sell* 68 578.50p Automatic Execution
 16:23:08 - 20-Mar-26
Buy* 221 579.00p Automatic Execution
 16:23:06 - 20-Mar-26
Buy* 562 579.00p Automatic Execution
 16:23:06 - 20-Mar-26
Buy* 46 578.50p Automatic Execution
 16:22:59 - 20-Mar-26
Buy* 197 578.50p Automatic Execution
 16:22:59 - 20-Mar-26
Buy* 18 578.50p Automatic Execution
 16:22:59 - 20-Mar-26
Buy* 172 578.50p Automatic Execution
 16:22:59 - 20-Mar-26
Unknown* 69 578.00p SI Trade
 16:22:56 - 20-Mar-26
Buy* 237 578.00p Automatic Execution
 16:21:40 - 20-Mar-26
Buy* 318 578.00p Automatic Execution
 16:21:40 - 20-Mar-26
Buy* 548 578.00p Automatic Execution
 16:21:40 - 20-Mar-26
Buy* 530 577.50p Automatic Execution
 16:21:40 - 20-Mar-26
Sell* 102 577.50p Automatic Execution
 16:21:07 - 20-Mar-26
Sell* 74 577.50p Automatic Execution
 16:21:07 - 20-Mar-26
Sell* 573 577.50p Automatic Execution
 16:21:07 - 20-Mar-26
Buy* 38 578.00p Automatic Execution
 16:20:01 - 20-Mar-26
Buy* 1,000 577.6542p Ordinary
 16:19:48 - 20-Mar-26
Buy* 548 577.00p Automatic Execution
 16:19:28 - 20-Mar-26
Buy* 74 577.00p SI Trade
 16:19:04 - 20-Mar-26
Sell* 66 576.50p Automatic Execution
 16:18:31 - 20-Mar-26
Sell* 212 577.00p Automatic Execution
 16:18:31 - 20-Mar-26
Sell* 137 577.00p Automatic Execution
 16:18:31 - 20-Mar-26
Sell* 215 577.00p Automatic Execution
 16:18:31 - 20-Mar-26
Buy* 10 577.452p Ordinary
 16:17:10 - 20-Mar-26
Sell* 547 576.50p SI Trade
 16:15:40 - 20-Mar-26
Unknown* 547 577.00p SI Trade
 16:15:40 - 20-Mar-26
Sell* 26 576.50p Automatic Execution
 16:15:21 - 20-Mar-26
Sell* 96 576.50p Automatic Execution
 16:15:21 - 20-Mar-26
Unknown* 76 576.75p SI Trade
 16:13:40 - 20-Mar-26
Buy* 1 576.961p Ordinary
 16:12:55 - 20-Mar-26
Sell* 150 576.50p Automatic Execution
 16:12:49 - 20-Mar-26
Sell* 117 577.00p Automatic Execution
 16:12:48 - 20-Mar-26
Sell* 204 577.00p Automatic Execution
 16:12:48 - 20-Mar-26
Sell* 548 577.00p Automatic Execution
 16:12:48 - 20-Mar-26
Unknown* 0 578.00p SI Trade
 16:12:46 - 20-Mar-26
Buy* 308 577.50p Automatic Execution
 16:12:00 - 20-Mar-26
Buy* 538 577.00p Automatic Execution
 16:11:27 - 20-Mar-26
Sell* 79 576.50p Automatic Execution
 16:11:08 - 20-Mar-26
Sell* 60 576.50p Automatic Execution
 16:11:08 - 20-Mar-26
Sell* 43 576.50p Automatic Execution
 16:11:08 - 20-Mar-26
Buy* 280 577.50p Automatic Execution
 16:10:29 - 20-Mar-26
Unknown* 77 577.00p SI Trade
 16:08:15 - 20-Mar-26
Sell* 314 577.00p SI Trade
 16:08:11 - 20-Mar-26
Buy* 203 577.00p Automatic Execution
 16:07:45 - 20-Mar-26
Sell* 280 577.50p Automatic Execution
 16:07:40 - 20-Mar-26
Sell* 74 577.50p Automatic Execution
 16:07:40 - 20-Mar-26
Sell* 83 579.00p Automatic Execution
 16:06:09 - 20-Mar-26
Sell* 548 579.00p Automatic Execution
 16:06:09 - 20-Mar-26
Sell* 195 580.00p Automatic Execution
 16:04:09 - 20-Mar-26
Sell* 63 580.50p Automatic Execution
 16:03:45 - 20-Mar-26
Sell* 90 580.50p Automatic Execution
 16:03:34 - 20-Mar-26
Sell* 78 580.50p Automatic Execution
 16:03:34 - 20-Mar-26
Sell* 280 580.50p Automatic Execution
 16:03:34 - 20-Mar-26
Sell* 543 581.00p Automatic Execution
 16:03:34 - 20-Mar-26
Sell* 88 581.00p Automatic Execution
 16:03:28 - 20-Mar-26
Sell* 71 581.00p Automatic Execution
 16:03:28 - 20-Mar-26
Sell* 548 581.00p Automatic Execution
 16:03:28 - 20-Mar-26
Sell* 66 581.00p SI Trade
 16:03:01 - 20-Mar-26
Sell* 5 581.00p SI Trade
 16:03:01 - 20-Mar-26
Sell* 1,400 581.235p SI Trade
 16:01:56 - 20-Mar-26
Buy* 355 581.00p Automatic Execution
 16:01:02 - 20-Mar-26
Buy* 509 581.00p Automatic Execution
 16:01:02 - 20-Mar-26
Buy* 212 580.50p Automatic Execution
 16:00:52 - 20-Mar-26
Sell* 79 580.00p Automatic Execution
 16:00:30 - 20-Mar-26
Sell* 179 580.50p Automatic Execution
 16:00:01 - 20-Mar-26
Sell* 80 580.50p Automatic Execution
 15:59:59 - 20-Mar-26
Buy* 17 581.472p Ordinary
 15:58:05 - 20-Mar-26
Sell* 119 581.00p Automatic Execution
 15:57:45 - 20-Mar-26
Sell* 68 581.25p SI Trade
 15:57:35 - 20-Mar-26
Buy* 22 581.00p Automatic Execution
 15:56:57 - 20-Mar-26
Buy* 316 581.00p Automatic Execution
 15:56:17 - 20-Mar-26
Sell* 371 580.00p SI Trade
 15:56:09 - 20-Mar-26
Sell* 1 580.18p Ordinary
 15:55:10 - 20-Mar-26
Sell* 173 581.00p Automatic Execution
 15:53:29 - 20-Mar-26
Sell* 300 581.00p Automatic Execution
 15:53:29 - 20-Mar-26
Sell* 548 581.00p Automatic Execution
 15:53:29 - 20-Mar-26
Buy* 186 581.50p Automatic Execution
 15:53:10 - 20-Mar-26
Buy* 287 581.50p Automatic Execution
 15:53:10 - 20-Mar-26
Sell* 287 581.00p Automatic Execution
 15:53:05 - 20-Mar-26
Buy* 403 581.50p Automatic Execution
 15:53:05 - 20-Mar-26
Buy* 134 581.50p Automatic Execution
 15:53:05 - 20-Mar-26
Buy* 34 581.50p Automatic Execution
 15:53:05 - 20-Mar-26
Sell* 69 581.00p Automatic Execution
 15:53:02 - 20-Mar-26
Sell* 102 581.00p Automatic Execution
 15:53:02 - 20-Mar-26
Buy* 381 581.50p Automatic Execution
 15:52:42 - 20-Mar-26
Buy* 453 581.50p Automatic Execution
 15:52:42 - 20-Mar-26
Buy* 130 581.00p Automatic Execution
 15:52:39 - 20-Mar-26
Buy* 548 581.00p Automatic Execution
 15:52:39 - 20-Mar-26
Sell* 75 580.00p SI Trade
 15:52:10 - 20-Mar-26
Buy* 219 580.00p Automatic Execution
 15:52:06 - 20-Mar-26
Buy* 95 580.00p Automatic Execution
 15:52:06 - 20-Mar-26
Buy* 408 580.00p Automatic Execution
 15:52:06 - 20-Mar-26
Sell* 156 579.50p Automatic Execution
 15:48:23 - 20-Mar-26
Sell* 458 579.50p Automatic Execution
 15:48:23 - 20-Mar-26
Buy* 172 579.50p Automatic Execution
 15:47:31 - 20-Mar-26
Buy* 828 579.50p Automatic Execution
 15:47:31 - 20-Mar-26
Buy* 102 579.00p Automatic Execution
 15:47:06 - 20-Mar-26
Buy* 267 579.00p Automatic Execution
 15:47:06 - 20-Mar-26
Buy* 548 578.50p Automatic Execution
 15:46:54 - 20-Mar-26
Buy* 203 578.50p Automatic Execution
 15:46:54 - 20-Mar-26
Buy* 669 578.50p Automatic Execution
 15:45:54 - 20-Mar-26
Sell* 94 578.50p Automatic Execution
 15:45:49 - 20-Mar-26
Sell* 130 578.50p Automatic Execution
 15:45:49 - 20-Mar-26
Unknown* 68 579.00p SI Trade
 15:45:21 - 20-Mar-26
Sell* 45 579.00p Automatic Execution
 15:44:50 - 20-Mar-26
Sell* 81 579.00p Automatic Execution
 15:44:50 - 20-Mar-26
Sell* 91 579.00p Automatic Execution
 15:44:50 - 20-Mar-26
Buy* 8 579.50p Automatic Execution
 15:44:48 - 20-Mar-26
Buy* 206 579.00p Automatic Execution
 15:42:36 - 20-Mar-26
Sell* 548 578.50p Automatic Execution
 15:42:27 - 20-Mar-26
Buy* 535 578.50p Automatic Execution
 15:41:29 - 20-Mar-26
Sell* 430 578.50p Automatic Execution
 15:41:27 - 20-Mar-26
Sell* 548 578.50p Automatic Execution
 15:41:27 - 20-Mar-26
Sell* 161 578.50p SI Trade
 15:39:53 - 20-Mar-26
Sell* 740 579.00p Automatic Execution
 15:39:43 - 20-Mar-26
Sell* 590 579.00p Automatic Execution
 15:39:43 - 20-Mar-26
Buy* 68 580.00p SI Trade
 15:39:30 - 20-Mar-26
Sell* 90 580.00p Automatic Execution
 15:38:55 - 20-Mar-26
Sell* 87 580.00p Automatic Execution
 15:38:55 - 20-Mar-26
Buy* 60 580.50p Automatic Execution
 15:38:36 - 20-Mar-26
Buy* 889 580.50p Automatic Execution
 15:38:36 - 20-Mar-26
Buy* 1 580.00p SI Trade
 15:37:54 - 20-Mar-26
Buy* 272 579.00p Automatic Execution
 15:37:15 - 20-Mar-26
Sell* 298 578.00p Automatic Execution
 15:36:30 - 20-Mar-26
Sell* 470 578.50p Automatic Execution
 15:35:00 - 20-Mar-26
Sell* 548 578.50p Automatic Execution
 15:35:00 - 20-Mar-26
Sell* 65 579.00p SI Trade
 15:33:19 - 20-Mar-26
Sell* 78 579.00p Automatic Execution
 15:33:16 - 20-Mar-26
Buy* 297 578.50p Automatic Execution
 15:30:55 - 20-Mar-26
Buy* 436 578.50p Automatic Execution
 15:30:55 - 20-Mar-26
Buy* 453 578.50p Automatic Execution
 15:30:55 - 20-Mar-26
Buy* 24 578.00p Automatic Execution
 15:30:54 - 20-Mar-26
Unknown* 0 577.00p SI Trade
 15:29:22 - 20-Mar-26
Unknown* 0 577.50p SI Trade
 15:29:15 - 20-Mar-26
Sell* 484 577.00p Automatic Execution
 15:29:15 - 20-Mar-26
Buy* 150 577.50p Automatic Execution
 15:29:15 - 20-Mar-26
Unknown* 69 577.75p SI Trade
 15:26:38 - 20-Mar-26
Buy* 185 581.00p Automatic Execution
 15:23:50 - 20-Mar-26
Sell* 454 581.00p Automatic Execution
 15:23:42 - 20-Mar-26
Sell* 587 581.50p Automatic Execution
 15:23:40 - 20-Mar-26
Buy* 286 582.00p Automatic Execution
 15:23:37 - 20-Mar-26
Sell* 46 581.50p Automatic Execution
 15:23:36 - 20-Mar-26
Sell* 347 581.50p Automatic Execution
 15:23:36 - 20-Mar-26
Sell* 160 581.50p Automatic Execution
 15:23:36 - 20-Mar-26
Sell* 283 581.50p Automatic Execution
 15:23:36 - 20-Mar-26
Sell* 46 581.50p Automatic Execution
 15:23:34 - 20-Mar-26
Sell* 453 581.50p Automatic Execution
 15:23:34 - 20-Mar-26
Buy* 549 581.50p Automatic Execution
 15:23:30 - 20-Mar-26
Buy* 561 581.50p Automatic Execution
 15:23:30 - 20-Mar-26
Buy* 489 581.00p Automatic Execution
 15:23:30 - 20-Mar-26
Buy* 662 581.00p Automatic Execution
 15:23:30 - 20-Mar-26
Buy* 490 581.00p Automatic Execution
 15:23:30 - 20-Mar-26
Buy* 699 580.50p Automatic Execution
 15:23:30 - 20-Mar-26
Buy* 400 580.50p Automatic Execution
 15:23:30 - 20-Mar-26
Buy* 568 580.50p Automatic Execution
 15:23:30 - 20-Mar-26
Buy* 548 580.50p Automatic Execution
 15:23:30 - 20-Mar-26
Unknown* 74 578.25p SI Trade
 15:23:15 - 20-Mar-26
Buy* 1,040 578.00p Automatic Execution
 15:22:51 - 20-Mar-26
Buy* 548 578.00p Automatic Execution
 15:22:51 - 20-Mar-26
Sell* 89 577.50p Automatic Execution
 15:22:09 - 20-Mar-26
Buy* 9 579.00p SI Trade
 15:20:14 - 20-Mar-26
Sell* 183 579.00p Automatic Execution
 15:16:51 - 20-Mar-26
Sell* 227 579.00p Automatic Execution
 15:16:51 - 20-Mar-26
Sell* 347 579.50p Automatic Execution
 15:16:18 - 20-Mar-26
Sell* 242 579.50p Automatic Execution
 15:16:18 - 20-Mar-26
Sell* 51 579.50p Automatic Execution
 15:16:18 - 20-Mar-26
Sell* 131 579.50p Automatic Execution
 15:16:18 - 20-Mar-26
Sell* 548 579.50p Automatic Execution
 15:16:18 - 20-Mar-26
FTSE 100 Latest
Value9,918.33
Change-145.17