26th Oct 2026 07:00
RS Group plc
26 October 2026
Transaction in Own Shares
RS Group plc (the "Company") announces that in the week 19 October 2026 to 23 October 2026, it purchased for cancellation the following number of its ordinary shares of 10 pence each (Ordinary Shares) through Barclays Bank plc, as part of its £100 million share repurchase programme announced on 20 May 2026 (the "Programme"). All Ordinary Shares were purchased from Barclays Bank plc as an "on exchange" transaction subject to the rules of the London Stock Exchange.
Date of purchase | Number of Ordinary Shares purchased | Highest price paid per share (pence per share) | Lowest price paid per share (pence per share) | Volume weighted average price paid per share (pence per share) | Venue |
19/10/2026 | 34,200 | 784.0000 | 776.0000 | 779.5926 | LSE |
20/10/2026 | 35,376 | 768.5000 | 752.5000 | 758.9416 | LSE |
21/10/2026 | 36,365 | 765.5000 | 754.5000 | 761.2052 | LSE |
22/10/2026 | 36,625 | 781.5000 | 770.5000 | 775.7467 | LSE |
23/10/2026 | 35,829 | 783.0000 | 764.0000 | 774.3134 | LSE |
Since the commencement of this Programme, the Company has purchased 5,908,887 Ordinary Shares in aggregate for cancellation from Barclays Bank plc in accordance with the Programme. Following the above purchases and cancellation of these Ordinary Shares, the Company will have 468,140,581 Ordinary Shares in issue, with no shares held in treasury.
Therefore, the total number of voting rights in the Company is 468,140,581.
This announcement is made in accordance with the requirements of UK Listing Rule 9.6.6.
In accordance with Article 5(1)(b) of the Market Abuse Regulation, a breakdown of the individual trades made by Barclays as principal on behalf of the Company in connection with the above purchases is set out below. Purchases made under the Programme will be announced on a weekly basis.
Schedule of Purchases - Individual Transactions
Date of purchase | Number of shares purchased | Transaction price (pence per share) | Time of transaction | Trading venue | Transactionreferencenumber |
19/10/2026 | 955 | 782.0 | 08:09:57 | LSE | 592185670524483007 |
19/10/2026 | 160 | 782.0 | 08:09:57 | LSE | 606259423095801784 |
19/10/2026 | 395 | 782.0 | 08:11:11 | LSE | 606259423095829769 |
19/10/2026 | 227 | 782.5 | 08:18:54 | LSE | 592185670524649395 |
19/10/2026 | 419 | 782.0 | 08:19:05 | LSE | 606259423095963230 |
19/10/2026 | 506 | 784.0 | 08:25:22 | LSE | 606259423096065393 |
19/10/2026 | 240 | 783.0 | 08:40:59 | LSE | 606259423096366199 |
19/10/2026 | 491 | 783.0 | 08:40:59 | LSE | 606259423096366197 |
19/10/2026 | 506 | 781.5 | 08:47:30 | LSE | 606259423096509828 |
19/10/2026 | 472 | 781.5 | 08:57:16 | LSE | 592185670525429973 |
19/10/2026 | 253 | 781.0 | 08:59:03 | LSE | 606259423096748132 |
19/10/2026 | 233 | 782.0 | 09:17:47 | LSE | 606259423097124782 |
19/10/2026 | 233 | 782.0 | 09:17:47 | LSE | 606259423097124783 |
19/10/2026 | 374 | 782.0 | 09:17:47 | LSE | 592185670525864034 |
19/10/2026 | 259 | 781.5 | 09:32:28 | LSE | 592185670526151249 |
19/10/2026 | 259 | 782.0 | 09:43:39 | LSE | 606259423097731346 |
19/10/2026 | 616 | 782.0 | 09:43:39 | LSE | 592185670526497603 |
19/10/2026 | 274 | 783.0 | 09:47:20 | LSE | 592185670526600145 |
19/10/2026 | 258 | 781.5 | 10:05:11 | LSE | 606259423098248179 |
19/10/2026 | 506 | 781.5 | 10:05:11 | LSE | 592185670527037978 |
19/10/2026 | 254 | 782.0 | 10:19:16 | LSE | 592185670527363651 |
19/10/2026 | 258 | 781.5 | 10:19:16 | LSE | 592185670527363652 |
19/10/2026 | 256 | 784.0 | 10:22:34 | LSE | 592185670527441953 |
19/10/2026 | 254 | 783.5 | 10:31:42 | LSE | 606259423098826879 |
19/10/2026 | 651 | 783.5 | 10:31:42 | LSE | 592185670527641198 |
19/10/2026 | 513 | 782.0 | 10:52:21 | LSE | 592185670528068681 |
19/10/2026 | 227 | 782.0 | 11:05:45 | LSE | 606259423099501583 |
19/10/2026 | 228 | 781.5 | 11:08:59 | LSE | 592185670528415607 |
19/10/2026 | 230 | 781.5 | 11:08:59 | LSE | 606259423099566207 |
19/10/2026 | 231 | 781.5 | 11:16:21 | LSE | 592185670528561524 |
19/10/2026 | 275 | 781.0 | 11:24:59 | LSE | 592185670528738374 |
19/10/2026 | 238 | 780.0 | 11:28:17 | LSE | 606259423099931224 |
19/10/2026 | 269 | 779.5 | 11:34:59 | LSE | 592185670528943941 |
19/10/2026 | 507 | 779.5 | 11:50:01 | LSE | 606259423100412463 |
19/10/2026 | 238 | 779.5 | 12:01:07 | LSE | 592185670529514101 |
19/10/2026 | 278 | 779.5 | 12:01:07 | LSE | 606259423100619179 |
19/10/2026 | 255 | 778.5 | 12:23:13 | LSE | 592185670529946143 |
19/10/2026 | 253 | 778.0 | 12:58:44 | LSE | 592185670530660831 |
19/10/2026 | 253 | 778.0 | 12:58:44 | LSE | 606259423101700683 |
19/10/2026 | 253 | 778.0 | 12:58:44 | LSE | 606259423101700686 |
19/10/2026 | 254 | 778.0 | 12:58:44 | LSE | 592185670530660832 |
19/10/2026 | 260 | 778.0 | 12:58:44 | LSE | 606259423101700681 |
19/10/2026 | 405 | 778.0 | 12:58:44 | LSE | 606259423101700685 |
19/10/2026 | 507 | 778.0 | 12:58:44 | LSE | 592185670530660830 |
19/10/2026 | 711 | 779.0 | 13:11:23 | LSE | 592185670530961027 |
19/10/2026 | 237 | 779.5 | 13:33:11 | LSE | 606259423102483092 |
19/10/2026 | 506 | 779.5 | 13:33:11 | LSE | 606259423102483093 |
19/10/2026 | 260 | 779.5 | 13:43:30 | LSE | 606259423102712473 |
19/10/2026 | 229 | 779.5 | 13:50:11 | LSE | 592185670531895545 |
19/10/2026 | 229 | 779.5 | 13:50:11 | LSE | 592185670531895546 |
19/10/2026 | 255 | 779.5 | 13:54:03 | LSE | 606259423102952068 |
19/10/2026 | 237 | 779.0 | 13:57:06 | LSE | 606259423103026735 |
19/10/2026 | 260 | 779.0 | 13:57:06 | LSE | 592185670532069749 |
19/10/2026 | 269 | 779.0 | 13:57:06 | LSE | 606259423103026734 |
19/10/2026 | 507 | 779.0 | 14:00:51 | LSE | 592185670532174026 |
19/10/2026 | 235 | 779.0 | 14:15:30 | LSE | 606259423103494024 |
19/10/2026 | 495 | 779.0 | 14:15:30 | LSE | 606259423103494022 |
19/10/2026 | 255 | 778.5 | 14:25:03 | LSE | 592185670532825468 |
19/10/2026 | 507 | 778.5 | 14:25:03 | LSE | 592185670532825466 |
19/10/2026 | 238 | 778.0 | 14:35:44 | LSE | 592185670533299016 |
19/10/2026 | 238 | 778.0 | 14:35:44 | LSE | 606259423104202401 |
19/10/2026 | 238 | 778.0 | 14:35:44 | LSE | 606259423104202402 |
19/10/2026 | 508 | 778.0 | 14:35:44 | LSE | 592185670533299015 |
19/10/2026 | 264 | 779.5 | 14:42:02 | LSE | 606259423104470601 |
19/10/2026 | 508 | 779.5 | 14:42:02 | LSE | 606259423104470600 |
19/10/2026 | 271 | 780.0 | 14:53:31 | LSE | 592185670533991518 |
19/10/2026 | 532 | 780.0 | 14:53:31 | LSE | 606259423104874877 |
19/10/2026 | 271 | 779.5 | 14:54:07 | LSE | 592185670534012853 |
19/10/2026 | 271 | 779.5 | 14:54:07 | LSE | 592185670534012854 |
19/10/2026 | 271 | 779.5 | 14:54:07 | LSE | 606259423104895386 |
19/10/2026 | 268 | 778.5 | 15:00:01 | LSE | 592185670534234604 |
19/10/2026 | 505 | 778.5 | 15:00:01 | LSE | 592185670534234603 |
19/10/2026 | 270 | 778.0 | 15:11:11 | LSE | 606259423105532628 |
19/10/2026 | 270 | 778.0 | 15:11:11 | LSE | 606259423105532629 |
19/10/2026 | 950 | 778.0 | 15:11:11 | LSE | 606259423105532626 |
19/10/2026 | 240 | 779.5 | 15:18:02 | LSE | 606259423105812496 |
19/10/2026 | 261 | 779.0 | 15:26:15 | LSE | 606259423106112526 |
19/10/2026 | 702 | 779.0 | 15:26:15 | LSE | 606259423106112527 |
19/10/2026 | 506 | 778.5 | 15:29:10 | LSE | 606259423106204411 |
19/10/2026 | 674 | 776.5 | 15:49:36 | LSE | 592185670536111350 |
19/10/2026 | 700 | 776.5 | 15:49:36 | LSE | 606259423106915691 |
19/10/2026 | 645 | 776.5 | 15:49:36 | LSE | 592185670536111355 |
19/10/2026 | 104 | 776.5 | 15:49:36 | LSE | 606259423106915695 |
19/10/2026 | 271 | 776.0 | 16:02:18 | LSE | 592185670536564748 |
19/10/2026 | 236 | 777.0 | 16:07:13 | LSE | 592185670536759070 |
19/10/2026 | 779 | 777.0 | 16:07:13 | LSE | 606259423107538905 |
19/10/2026 | 210 | 777.0 | 16:07:13 | LSE | 606259423107538917 |
19/10/2026 | 1003 | 777.0 | 16:07:13 | LSE | 592185670536759099 |
19/10/2026 | 717 | 777.5 | 16:14:51 | LSE | 592185670537097262 |
19/10/2026 | 241 | 778.0 | 16:20:35 | LSE | 592185670537406512 |
19/10/2026 | 98 | 778.5 | 16:26:25 | LSE | 592185670537700903 |
19/10/2026 | 254 | 778.5 | 16:26:25 | LSE | 592185670537700904 |
19/10/2026 | 76 | 778.5 | 16:26:25 | LSE | 606259423108449007 |
19/10/2026 | 148 | 778.5 | 16:26:27 | LSE | 606259423108451282 |
19/10/2026 | 287 | 779.0 | 16:26:55 | LSE | 606259423108475887 |
20/10/2026 | 742 | 768.5 | 08:02:11 | LSE | 592185995954135769 |
20/10/2026 | 413 | 767.5 | 08:07:55 | LSE | 606259776992766712 |
20/10/2026 | 465 | 763.5 | 08:14:27 | LSE | 606259776992944397 |
20/10/2026 | 469 | 761.0 | 08:19:17 | LSE | 606259776993080849 |
20/10/2026 | 71 | 757.5 | 08:34:02 | LSE | 606259776993431533 |
20/10/2026 | 609 | 757.5 | 08:34:02 | LSE | 606259776993431534 |
20/10/2026 | 96 | 757.5 | 08:34:02 | LSE | 606259776993431537 |
20/10/2026 | 59 | 757.0 | 08:52:23 | LSE | 606259776993872731 |
20/10/2026 | 193 | 757.0 | 08:52:23 | LSE | 606259776993872730 |
20/10/2026 | 767 | 757.0 | 08:52:23 | LSE | 606259776993872729 |
20/10/2026 | 281 | 756.0 | 08:53:47 | LSE | 606259776993901596 |
20/10/2026 | 227 | 756.0 | 09:08:32 | LSE | 592185995955828596 |
20/10/2026 | 555 | 756.0 | 09:08:32 | LSE | 592185995955828595 |
20/10/2026 | 781 | 762.5 | 09:43:31 | LSE | 606259776994990218 |
20/10/2026 | 744 | 762.5 | 09:43:31 | LSE | 606259776994990221 |
20/10/2026 | 103 | 762.5 | 09:43:31 | LSE | 592185995956613312 |
20/10/2026 | 469 | 760.0 | 09:59:15 | LSE | '592185995956943002 |
20/10/2026 | 243 | 760.0 | 09:59:15 | LSE | '606259776995308648 |
20/10/2026 | 926 | 761.0 | 10:23:53 | LSE | '606259776995924968 |
20/10/2026 | 508 | 761.0 | 10:34:02 | LSE | '592185995957773995 |
20/10/2026 | 468 | 760.5 | 10:42:50 | LSE | '592185995957949087 |
20/10/2026 | 498 | 759.5 | 10:59:23 | LSE | '592185995958306523 |
20/10/2026 | 651 | 760.5 | 11:25:26 | LSE | '592185995958791633 |
20/10/2026 | 271 | 760.0 | 11:34:50 | LSE | '592185995958970307 |
20/10/2026 | 242 | 760.0 | 11:34:50 | LSE | '606259776997245548 |
20/10/2026 | 227 | 759.5 | 11:41:29 | LSE | '592185995959086607 |
20/10/2026 | 268 | 759.0 | 11:41:29 | LSE | '592185995959086608 |
20/10/2026 | 258 | 760.0 | 12:02:01 | LSE | 592185995959478928 |
20/10/2026 | 469 | 760.0 | 12:02:01 | LSE | 592185995959478929 |
20/10/2026 | 79 | 759.0 | 12:13:07 | LSE | 592185995959703705 |
20/10/2026 | 390 | 759.0 | 12:13:07 | LSE | 592185995959703706 |
20/10/2026 | 470 | 757.5 | 12:24:46 | LSE | 592185995959913888 |
20/10/2026 | 265 | 757.0 | 12:45:10 | LSE | 592185995960299182 |
20/10/2026 | 265 | 757.0 | 12:45:10 | LSE | 592185995960299183 |
20/10/2026 | 469 | 757.0 | 12:45:10 | LSE | 592185995960299180 |
20/10/2026 | 622 | 756.5 | 12:56:18 | LSE | 592185995960518174 |
20/10/2026 | 263 | 755.5 | 13:27:06 | LSE | 592185995961152416 |
20/10/2026 | 263 | 755.5 | 13:27:06 | LSE | 592185995961152418 |
20/10/2026 | 263 | 755.5 | 13:27:06 | LSE | 606259776999323558 |
20/10/2026 | 469 | 755.5 | 13:27:06 | LSE | 592185995961152417 |
20/10/2026 | 5 | 754.5 | 13:37:09 | LSE | 606259776999545422 |
20/10/2026 | 43 | 754.5 | 13:37:09 | LSE | 592185995961385608 |
20/10/2026 | 424 | 754.5 | 13:37:09 | LSE | 592185995961385607 |
20/10/2026 | 260 | 754.5 | 13:37:09 | LSE | 606259776999545425 |
20/10/2026 | 61 | 756.0 | 13:46:24 | LSE | 606259776999814458 |
20/10/2026 | 259 | 756.0 | 13:55:06 | LSE | 592185995961895079 |
20/10/2026 | 259 | 756.0 | 13:55:06 | LSE | 606259777000032914 |
20/10/2026 | 738 | 756.0 | 13:55:06 | LSE | 606259777000032913 |
20/10/2026 | 467 | 755.0 | 14:00:02 | LSE | 592185995962013273 |
20/10/2026 | 232 | 755.0 | 14:14:31 | LSE | 606259777000482693 |
20/10/2026 | 598 | 755.0 | 14:14:31 | LSE | 606259777000482694 |
20/10/2026 | 225 | 754.5 | 14:30:08 | LSE | 592185995962852474 |
20/10/2026 | 225 | 754.5 | 14:30:08 | LSE | 592185995962852478 |
20/10/2026 | 225 | 754.5 | 14:30:08 | LSE | 606259777000953580 |
20/10/2026 | 225 | 754.5 | 14:30:08 | LSE | 606259777000953584 |
20/10/2026 | 468 | 754.5 | 14:30:08 | LSE | 592185995962852476 |
20/10/2026 | 470 | 754.5 | 14:33:56 | LSE | 606259777001157270 |
20/10/2026 | 27 | 754.0 | 14:42:11 | LSE | 606259777001577446 |
20/10/2026 | 259 | 754.0 | 14:42:11 | LSE | 592185995963496868 |
20/10/2026 | 259 | 754.0 | 14:42:11 | LSE | 606259777001577448 |
20/10/2026 | 442 | 754.0 | 14:42:11 | LSE | 606259777001577447 |
20/10/2026 | 239 | 752.5 | 14:48:53 | LSE | 592185995963805400 |
20/10/2026 | 469 | 752.5 | 14:48:53 | LSE | 606259777001872958 |
20/10/2026 | 623 | 754.0 | 15:02:55 | LSE | 606259777002455956 |
20/10/2026 | 91 | 754.0 | 15:02:55 | LSE | 592185995964410395 |
20/10/2026 | 149 | 754.0 | 15:02:55 | LSE | 592185995964410397 |
20/10/2026 | 600 | 754.0 | 15:02:55 | LSE | 592185995964410393 |
20/10/2026 | 149 | 754.0 | 15:02:55 | LSE | 592185995964410437 |
20/10/2026 | 191 | 754.0 | 15:02:55 | LSE | 592185995964410463 |
20/10/2026 | 25 | 753.5 | 15:04:36 | LSE | 606259777002518776 |
20/10/2026 | 233 | 754.5 | 15:10:13 | LSE | 592185995964714845 |
20/10/2026 | 233 | 754.5 | 15:10:13 | LSE | 592185995964714846 |
20/10/2026 | 239 | 754.5 | 15:10:13 | LSE | 592185995964714847 |
20/10/2026 | 466 | 754.5 | 15:10:13 | LSE | 606259777002750064 |
20/10/2026 | 781 | 757.5 | 15:21:29 | LSE | 592185995965169001 |
20/10/2026 | 429 | 757.5 | 15:21:29 | LSE | 606259777003188297 |
20/10/2026 | 669 | 763.5 | 15:32:25 | LSE | 606259777003808341 |
20/10/2026 | 410 | 763.5 | 15:32:25 | LSE | 592185995965807508 |
20/10/2026 | 468 | 763.0 | 15:38:11 | LSE | 592185995966159316 |
20/10/2026 | 747 | 764.0 | 15:44:02 | LSE | 592185995966434694 |
20/10/2026 | 140 | 764.0 | 15:44:02 | LSE | 606259777004418606 |
20/10/2026 | 242 | 764.0 | 16:00:01 | LSE | 592185995967153168 |
20/10/2026 | 957 | 764.0 | 16:00:01 | LSE | 592185995967153167 |
20/10/2026 | 29 | 764.0 | 16:00:01 | LSE | 592185995967153178 |
20/10/2026 | 700 | 764.0 | 16:00:01 | LSE | 592185995967153177 |
20/10/2026 | 232 | 763.5 | 16:06:13 | LSE | 606259777005379600 |
20/10/2026 | 232 | 763.5 | 16:06:13 | LSE | 606259777005379604 |
20/10/2026 | 232 | 763.5 | 16:06:13 | LSE | 606259777005379605 |
20/10/2026 | 465 | 763.5 | 16:06:13 | LSE | 592185995967428375 |
20/10/2026 | 226 | 763.0 | 16:11:17 | LSE | 606259777005603704 |
20/10/2026 | 470 | 763.0 | 16:11:17 | LSE | 606259777005603703 |
20/10/2026 | 469 | 760.5 | 16:13:09 | LSE | 592185995967800065 |
20/10/2026 | 122 | 761.5 | 16:20:19 | LSE | 592185995968194097 |
20/10/2026 | 267 | 761.5 | 16:20:19 | LSE | 592185995968194099 |
20/10/2026 | 267 | 761.5 | 16:20:19 | LSE | 606259777006122606 |
20/10/2026 | 580 | 761.5 | 16:20:19 | LSE | 592185995968194098 |
20/10/2026 | 473 | 760.5 | 16:23:00 | LSE | 606259777006252048 |
21/10/2026 | 218 | 754.5 | 08:05:52 | LSE | 606260130883222624 |
21/10/2026 | 774 | 754.5 | 08:05:52 | LSE | 606260130883222623 |
21/10/2026 | 720 | 754.5 | 08:11:22 | LSE | 592186349849886164 |
21/10/2026 | 793 | 756.0 | 08:22:11 | LSE | 592186349850169718 |
21/10/2026 | 485 | 757.5 | 08:33:16 | LSE | 606260130883912856 |
21/10/2026 | 257 | 757.5 | 08:45:05 | LSE | 606260130884144289 |
21/10/2026 | 484 | 757.5 | 08:45:05 | LSE | 592186349850676446 |
21/10/2026 | 239 | 757.5 | 08:59:01 | LSE | 606260130884428387 |
21/10/2026 | 617 | 757.5 | 08:59:01 | LSE | 592186349850971649 |
21/10/2026 | 234 | 757.0 | 09:17:23 | LSE | 606260130884801982 |
21/10/2026 | 486 | 757.0 | 09:17:23 | LSE | 592186349851360125 |
21/10/2026 | 486 | 756.0 | 09:32:45 | LSE | 592186349851675931 |
21/10/2026 | 239 | 756.0 | 10:00:12 | LSE | 606260130885642875 |
21/10/2026 | 572 | 756.0 | 10:00:12 | LSE | 606260130885642874 |
21/10/2026 | 763 | 759.0 | 10:36:07 | LSE | 606260130886525608 |
21/10/2026 | 387 | 759.0 | 10:36:07 | LSE | 606260130886525614 |
21/10/2026 | 392 | 759.0 | 10:36:08 | LSE | 606260130886526307 |
21/10/2026 | 627 | 759.0 | 10:36:08 | LSE | 592186349853153280 |
21/10/2026 | 485 | 758.0 | 10:48:17 | LSE | 606260130886957251 |
21/10/2026 | 251 | 756.0 | 11:06:44 | LSE | 606260130887478387 |
21/10/2026 | 484 | 756.0 | 11:06:44 | LSE | 606260130887478386 |
21/10/2026 | 671 | 756.0 | 11:27:22 | LSE | 606260130887857423 |
21/10/2026 | 228 | 757.5 | 11:48:17 | LSE | 606260130888239726 |
21/10/2026 | 756 | 757.5 | 11:48:17 | LSE | 592186349854924332 |
21/10/2026 | 56 | 757.5 | 11:48:17 | LSE | 606260130888239730 |
21/10/2026 | 110 | 758.5 | 12:27:15 | LSE | 592186349855746748 |
21/10/2026 | 121 | 758.5 | 12:27:15 | LSE | 592186349855746746 |
21/10/2026 | 977 | 758.5 | 12:27:15 | LSE | 592186349855746747 |
21/10/2026 | 448 | 758.5 | 12:27:34 | LSE | 592186349855754201 |
21/10/2026 | 484 | 758.0 | 12:37:26 | LSE | 606260130889231335 |
21/10/2026 | 61 | 758.5 | 13:06:05 | LSE | 606260130889815287 |
21/10/2026 | 231 | 758.5 | 13:06:55 | LSE | 606260130889830956 |
21/10/2026 | 231 | 758.5 | 13:06:55 | LSE | 606260130889830957 |
21/10/2026 | 646 | 758.5 | 13:06:55 | LSE | 606260130889830958 |
21/10/2026 | 250 | 758.5 | 13:18:07 | LSE | 592186349856830681 |
21/10/2026 | 252 | 758.5 | 13:21:26 | LSE | 592186349856905683 |
21/10/2026 | 314 | 763.0 | 13:52:38 | LSE | 592186349857714729 |
21/10/2026 | 920 | 763.0 | 13:52:38 | LSE | 606260130890897508 |
21/10/2026 | 1008 | 763.0 | 13:56:33 | LSE | 606260130890997593 |
21/10/2026 | 232 | 763.0 | 14:09:26 | LSE | 592186349858229375 |
21/10/2026 | 232 | 763.0 | 14:09:26 | LSE | 592186349858229376 |
21/10/2026 | 234 | 763.0 | 14:09:26 | LSE | 592186349858229374 |
21/10/2026 | 526 | 763.0 | 14:09:26 | LSE | 606260130891389387 |
21/10/2026 | 248 | 763.5 | 14:29:17 | LSE | 592186349858828439 |
21/10/2026 | 248 | 763.5 | 14:29:17 | LSE | 592186349858828440 |
21/10/2026 | 248 | 763.5 | 14:29:17 | LSE | 606260130891966155 |
21/10/2026 | 988 | 763.5 | 14:29:17 | LSE | 592186349858828438 |
21/10/2026 | 251 | 762.0 | 14:41:11 | LSE | 592186349859444056 |
21/10/2026 | 251 | 762.0 | 14:41:11 | LSE | 592186349859444057 |
21/10/2026 | 251 | 762.0 | 14:41:11 | LSE | 592186349859444058 |
21/10/2026 | 251 | 762.0 | 14:41:11 | LSE | 606260130892563814 |
21/10/2026 | 487 | 762.0 | 14:41:11 | LSE | 606260130892563813 |
21/10/2026 | 699 | 765.0 | 14:57:42 | LSE | 592186349860132016 |
21/10/2026 | 935 | 764.5 | 14:57:42 | LSE | 592186349860132123 |
21/10/2026 | 219 | 764.5 | 14:57:42 | LSE | 592186349860132377 |
21/10/2026 | 538 | 764.5 | 14:57:47 | LSE | 592186349860136816 |
21/10/2026 | 224 | 764.5 | 15:04:09 | LSE | 606260130893521129 |
21/10/2026 | 807 | 764.5 | 15:04:09 | LSE | 592186349860431008 |
21/10/2026 | 488 | 764.5 | 15:07:13 | LSE | 606260130893658551 |
21/10/2026 | 240 | 765.0 | 15:16:07 | LSE | 592186349860934335 |
21/10/2026 | 842 | 765.0 | 15:16:07 | LSE | 606260130894010817 |
21/10/2026 | 6 | 765.0 | 15:16:07 | LSE | 592186349860934340 |
21/10/2026 | 258 | 764.5 | 15:25:50 | LSE | 606260130894377060 |
21/10/2026 | 486 | 764.5 | 15:25:50 | LSE | 606260130894377061 |
21/10/2026 | 1022 | 765.0 | 15:35:41 | LSE | 592186349861741483 |
21/10/2026 | 308 | 765.0 | 15:35:41 | LSE | 592186349861741487 |
21/10/2026 | 482 | 765.0 | 15:40:29 | LSE | 592186349861951594 |
21/10/2026 | 243 | 765.5 | 15:50:30 | LSE | 606260130895408289 |
21/10/2026 | 955 | 765.0 | 15:51:16 | LSE | 606260130895442839 |
21/10/2026 | 174 | 765.0 | 15:51:16 | LSE | 592186349862409272 |
21/10/2026 | 231 | 764.5 | 16:08:44 | LSE | 592186349863223449 |
21/10/2026 | 799 | 764.5 | 16:08:44 | LSE | 592186349863223447 |
21/10/2026 | 1018 | 764.5 | 16:08:44 | LSE | 592186349863223448 |
21/10/2026 | 83 | 764.5 | 16:08:44 | LSE | 606260130896229908 |
21/10/2026 | 491 | 764.5 | 16:08:44 | LSE | 592186349863223453 |
21/10/2026 | 483 | 764.5 | 16:12:00 | LSE | 606260130896385099 |
21/10/2026 | 106 | 763.5 | 16:18:01 | LSE | 592186349863697744 |
21/10/2026 | 260 | 763.5 | 16:18:01 | LSE | 606260130896689492 |
21/10/2026 | 861 | 765.0 | 16:25:04 | LSE | 606260130897176128 |
21/10/2026 | 629 | 765.0 | 16:25:04 | LSE | 592186349864194375 |
21/10/2026 | 274 | 765.0 | 16:25:04 | LSE | 606260130897176137 |
22/10/2026 | 217 | 776.5 | 08:07:31 | LSE | 606260484775036398 |
22/10/2026 | 591 | 775.0 | 08:08:45 | LSE | 592186732211164713 |
22/10/2026 | 667 | 775.0 | 08:08:45 | LSE | 592186732211164716 |
22/10/2026 | 33 | 775.0 | 08:08:45 | LSE | 606260484775080280 |
22/10/2026 | 233 | 773.0 | 08:18:23 | LSE | 592186732211458826 |
22/10/2026 | 556 | 774.5 | 08:19:26 | LSE | 606260484775392251 |
22/10/2026 | 292 | 770.5 | 08:26:11 | LSE | 592186732211668581 |
22/10/2026 | 2 | 771.0 | 08:29:07 | LSE | 592186732211746306 |
22/10/2026 | 343 | 771.0 | 08:29:07 | LSE | 606260484775637224 |
22/10/2026 | 245 | 771.0 | 08:29:43 | LSE | 592186732211760845 |
22/10/2026 | 245 | 770.5 | 08:42:49 | LSE | 606260484775971559 |
22/10/2026 | 521 | 770.5 | 08:42:49 | LSE | 606260484775971558 |
22/10/2026 | 243 | 771.5 | 08:48:37 | LSE | 606260484776107799 |
22/10/2026 | 336 | 771.5 | 08:48:37 | LSE | 592186732212242008 |
22/10/2026 | 249 | 772.5 | 09:05:42 | LSE | 592186732212733039 |
22/10/2026 | 264 | 772.5 | 09:05:42 | LSE | 606260484776574085 |
22/10/2026 | 488 | 772.0 | 09:05:42 | LSE | 592186732212733040 |
22/10/2026 | 249 | 771.0 | 09:10:07 | LSE | 592186732212847901 |
22/10/2026 | 488 | 771.5 | 09:17:21 | LSE | 606260484776833965 |
22/10/2026 | 235 | 771.5 | 09:33:41 | LSE | 592186732213368000 |
22/10/2026 | 569 | 772.0 | 09:36:38 | LSE | 592186732213437844 |
22/10/2026 | 166 | 774.5 | 09:53:23 | LSE | 606260484777579507 |
22/10/2026 | 559 | 774.5 | 09:53:23 | LSE | 606260484777579506 |
22/10/2026 | 209 | 774.5 | 09:53:23 | LSE | 606260484777579512 |
22/10/2026 | 341 | 772.5 | 10:03:40 | LSE | 592186732214022638 |
22/10/2026 | 605 | 772.5 | 10:03:40 | LSE | 592186732214022639 |
22/10/2026 | 507 | 773.5 | 10:15:30 | LSE | 606260484778015895 |
22/10/2026 | 225 | 772.5 | 10:32:05 | LSE | 606260484778318443 |
22/10/2026 | 488 | 772.5 | 10:32:05 | LSE | 592186732214573203 |
22/10/2026 | 270 | 775.5 | 10:38:22 | LSE | 592186732214689543 |
22/10/2026 | 313 | 775.5 | 10:38:22 | LSE | 592186732214689545 |
22/10/2026 | 235 | 774.5 | 11:00:15 | LSE | 606260484778817349 |
22/10/2026 | 251 | 775.5 | 11:13:45 | LSE | 592186732215383712 |
22/10/2026 | 630 | 775.5 | 11:13:45 | LSE | 606260484779090474 |
22/10/2026 | 488 | 775.5 | 11:25:53 | LSE | 592186732215605716 |
22/10/2026 | 244 | 777.0 | 11:52:04 | LSE | 592186732216083714 |
22/10/2026 | 244 | 777.0 | 11:52:04 | LSE | 592186732216083715 |
22/10/2026 | 14 | 776.5 | 11:52:04 | LSE | 606260484779754756 |
22/10/2026 | 474 | 776.5 | 11:52:04 | LSE | 606260484779754757 |
22/10/2026 | 258 | 775.5 | 12:19:57 | LSE | 592186732216587009 |
22/10/2026 | 589 | 775.5 | 12:19:57 | LSE | 606260484780231910 |
22/10/2026 | 258 | 775.0 | 12:20:32 | LSE | 606260484780240625 |
22/10/2026 | 219 | 778.0 | 12:37:45 | LSE | 606260484780542143 |
22/10/2026 | 268 | 778.0 | 12:37:45 | LSE | 606260484780542144 |
22/10/2026 | 219 | 780.5 | 12:58:31 | LSE | 592186732217313971 |
22/10/2026 | 476 | 780.5 | 12:58:31 | LSE | 592186732217313972 |
22/10/2026 | 236 | 780.0 | 12:58:31 | LSE | 592186732217313973 |
22/10/2026 | 222 | 781.5 | 13:14:14 | LSE | 606260484781213564 |
22/10/2026 | 578 | 781.5 | 13:14:14 | LSE | 606260484781213563 |
22/10/2026 | 4 | 780.5 | 13:30:19 | LSE | 592186732217970006 |
22/10/2026 | 246 | 780.5 | 13:30:19 | LSE | 606260484781539535 |
22/10/2026 | 485 | 780.5 | 13:30:19 | LSE | 592186732217970007 |
22/10/2026 | 256 | 781.0 | 13:43:07 | LSE | 592186732218269880 |
22/10/2026 | 256 | 781.0 | 13:43:07 | LSE | 606260484781824801 |
22/10/2026 | 488 | 781.0 | 13:43:07 | LSE | 606260484781824802 |
22/10/2026 | 404 | 780.0 | 14:06:37 | LSE | 592186732218877411 |
22/10/2026 | 831 | 780.0 | 14:06:37 | LSE | 606260484782398156 |
22/10/2026 | 265 | 780.0 | 14:06:37 | LSE | 592186732218877417 |
22/10/2026 | 34 | 778.0 | 14:14:25 | LSE | 592186732219073332 |
22/10/2026 | 1 | 778.0 | 14:15:40 | LSE | 592186732219107134 |
22/10/2026 | 453 | 778.0 | 14:15:40 | LSE | 592186732219107135 |
22/10/2026 | 86 | 778.0 | 14:22:31 | LSE | 592186732219301033 |
22/10/2026 | 404 | 778.0 | 14:22:31 | LSE | 592186732219301032 |
22/10/2026 | 249 | 779.5 | 14:30:05 | LSE | 592186732219548594 |
22/10/2026 | 541 | 779.5 | 14:30:05 | LSE | 592186732219548595 |
22/10/2026 | 244 | 776.0 | 14:39:04 | LSE | 606260484783478051 |
22/10/2026 | 249 | 776.0 | 14:39:04 | LSE | 606260484783478052 |
22/10/2026 | 485 | 776.0 | 14:39:04 | LSE | 592186732219997070 |
22/10/2026 | 489 | 775.0 | 14:41:29 | LSE | 606260484783584978 |
22/10/2026 | 217 | 774.0 | 14:51:37 | LSE | 606260484784021130 |
22/10/2026 | 906 | 774.0 | 14:51:37 | LSE | 592186732220556658 |
22/10/2026 | 232 | 773.5 | 14:56:00 | LSE | 592186732220736026 |
22/10/2026 | 220 | 777.0 | 15:05:15 | LSE | 606260484784564832 |
22/10/2026 | 220 | 777.0 | 15:05:15 | LSE | 606260484784564833 |
22/10/2026 | 242 | 777.0 | 15:05:15 | LSE | 592186732221113914 |
22/10/2026 | 518 | 777.0 | 15:05:15 | LSE | 592186732221113915 |
22/10/2026 | 336 | 777.0 | 15:05:15 | LSE | 606260484784564841 |
22/10/2026 | 489 | 775.0 | 15:08:24 | LSE | 592186732221261313 |
22/10/2026 | 227 | 776.5 | 15:14:13 | LSE | 606260484784952951 |
22/10/2026 | 567 | 776.5 | 15:14:13 | LSE | 592186732221516489 |
22/10/2026 | 491 | 778.0 | 15:19:22 | LSE | 592186732221776950 |
22/10/2026 | 219 | 775.5 | 15:28:38 | LSE | 592186732222147464 |
22/10/2026 | 490 | 775.5 | 15:28:38 | LSE | 592186732222147463 |
22/10/2026 | 490 | 774.5 | 15:33:11 | LSE | 592186732222326165 |
22/10/2026 | 486 | 774.0 | 15:35:53 | LSE | 606260484785840615 |
22/10/2026 | 235 | 775.5 | 15:43:02 | LSE | 592186732222724222 |
22/10/2026 | 593 | 775.5 | 15:43:02 | LSE | 592186732222724223 |
22/10/2026 | 18 | 776.0 | 15:54:38 | LSE | 592186732223247174 |
22/10/2026 | 211 | 776.0 | 15:54:38 | LSE | 592186732223247176 |
22/10/2026 | 953 | 776.0 | 15:54:38 | LSE | 606260484786628892 |
22/10/2026 | 102 | 776.0 | 15:54:38 | LSE | 592186732223247181 |
22/10/2026 | 490 | 775.0 | 15:58:54 | LSE | 592186732223439027 |
22/10/2026 | 487 | 776.0 | 16:01:42 | LSE | 606260484786970298 |
22/10/2026 | 246 | 775.0 | 16:06:19 | LSE | 592186732223829478 |
22/10/2026 | 493 | 775.0 | 16:06:19 | LSE | 592186732223829479 |
22/10/2026 | 238 | 773.0 | 16:12:34 | LSE | 592186732224141698 |
22/10/2026 | 238 | 773.0 | 16:12:34 | LSE | 606260484787502218 |
22/10/2026 | 490 | 773.0 | 16:12:34 | LSE | 606260484787502217 |
22/10/2026 | 236 | 778.0 | 16:24:04 | LSE | 592186732224811350 |
22/10/2026 | 479 | 778.0 | 16:25:23 | LSE | 592186732224897233 |
22/10/2026 | 96 | 778.0 | 16:25:23 | LSE | 592186732224897241 |
22/10/2026 | 144 | 778.0 | 16:25:23 | LSE | 592186732224897239 |
22/10/2026 | 238 | 778.0 | 16:25:23 | LSE | 592186732224897238 |
22/10/2026 | 398 | 778.0 | 16:25:23 | LSE | 592186732224897240 |
22/10/2026 | 157 | 778.0 | 16:25:23 | LSE | 592186732224897251 |
22/10/2026 | 611 | 777.0 | 16:25:36 | LSE | 592186732224910235 |
23/10/2026 | 927 | 777.0 | 08:04:31 | LSE | 592187057635641794 |
23/10/2026 | 428 | 780.5 | 08:08:45 | LSE | 592187057635759625 |
23/10/2026 | 1076 | 782.0 | 08:45:12 | LSE | 606260838672105457 |
23/10/2026 | 919 | 782.0 | 08:45:12 | LSE | 592187057636960170 |
23/10/2026 | 31 | 781.5 | 08:50:06 | LSE | 606260838672243579 |
23/10/2026 | 449 | 781.5 | 08:50:06 | LSE | 606260838672243580 |
23/10/2026 | 628 | 782.5 | 09:05:31 | LSE | 592187057637537723 |
23/10/2026 | 481 | 781.5 | 09:14:14 | LSE | 606260838672893599 |
23/10/2026 | 35 | 782.5 | 09:30:00 | LSE | 592187057638243422 |
23/10/2026 | 446 | 782.5 | 09:30:00 | LSE | 592187057638243423 |
23/10/2026 | 227 | 782.0 | 09:37:38 | LSE | 606260838673556974 |
23/10/2026 | 252 | 782.0 | 09:37:38 | LSE | 606260838673556975 |
23/10/2026 | 221 | 781.0 | 10:00:08 | LSE | 592187057639104738 |
23/10/2026 | 480 | 781.0 | 10:00:08 | LSE | 606260838674182606 |
23/10/2026 | 257 | 781.0 | 10:08:31 | LSE | 592187057639369761 |
23/10/2026 | 801 | 781.0 | 10:33:55 | LSE | 606260838675103182 |
23/10/2026 | 351 | 781.0 | 10:33:55 | LSE | 606260838675103186 |
23/10/2026 | 390 | 781.0 | 10:58:53 | LSE | 606260838675693608 |
23/10/2026 | 863 | 780.5 | 10:58:53 | LSE | 592187057640671351 |
23/10/2026 | 82 | 780.5 | 11:21:28 | LSE | 592187057641223479 |
23/10/2026 | 178 | 780.5 | 11:21:28 | LSE | 592187057641223480 |
23/10/2026 | 260 | 781.0 | 11:25:26 | LSE | 592187057641330609 |
23/10/2026 | 545 | 781.0 | 11:25:26 | LSE | 606260838676327839 |
23/10/2026 | 640 | 783.0 | 11:43:06 | LSE | 606260838676755373 |
23/10/2026 | 481 | 782.0 | 11:51:22 | LSE | 606260838676961476 |
23/10/2026 | 479 | 781.0 | 12:03:09 | LSE | 606260838677246274 |
23/10/2026 | 239 | 781.5 | 12:35:34 | LSE | 606260838677967628 |
23/10/2026 | 259 | 781.5 | 12:35:34 | LSE | 606260838677967629 |
23/10/2026 | 519 | 781.5 | 12:35:34 | LSE | 592187057643038302 |
23/10/2026 | 481 | 780.5 | 12:42:28 | LSE | 592187057643203902 |
23/10/2026 | 249 | 780.5 | 12:55:47 | LSE | 606260838678434401 |
23/10/2026 | 480 | 780.5 | 12:55:47 | LSE | 606260838678434400 |
23/10/2026 | 480 | 779.5 | 13:08:16 | LSE | 606260838678758017 |
23/10/2026 | 480 | 779.0 | 13:17:18 | LSE | 606260838678974576 |
23/10/2026 | 26 | 778.5 | 13:26:25 | LSE | 606260838679207163 |
23/10/2026 | 35 | 778.5 | 13:26:25 | LSE | 606260838679207164 |
23/10/2026 | 418 | 778.5 | 13:26:25 | LSE | 606260838679207162 |
23/10/2026 | 46 | 778.0 | 13:40:20 | LSE | 592187057644741974 |
23/10/2026 | 539 | 778.0 | 13:40:20 | LSE | 592187057644741975 |
23/10/2026 | 11 | 778.0 | 13:40:20 | LSE | 606260838679606298 |
23/10/2026 | 8 | 778.0 | 13:40:22 | LSE | 606260838679607040 |
23/10/2026 | 11 | 778.0 | 13:40:24 | LSE | 606260838679608811 |
23/10/2026 | 11 | 778.0 | 13:40:25 | LSE | 606260838679609271 |
23/10/2026 | 2 | 778.0 | 13:40:26 | LSE | 606260838679609828 |
23/10/2026 | 245 | 778.0 | 13:52:11 | LSE | 592187057645112255 |
23/10/2026 | 245 | 778.0 | 13:52:11 | LSE | 606260838679961944 |
23/10/2026 | 245 | 778.0 | 13:52:11 | LSE | 606260838679961946 |
23/10/2026 | 273 | 778.0 | 13:52:11 | LSE | 606260838679961945 |
23/10/2026 | 257 | 777.5 | 14:17:40 | LSE | 606260838680791389 |
23/10/2026 | 27 | 777.0 | 14:20:31 | LSE | 606260838680892197 |
23/10/2026 | 230 | 777.0 | 14:20:31 | LSE | 606260838680892198 |
23/10/2026 | 248 | 777.0 | 14:20:31 | LSE | 606260838680892200 |
23/10/2026 | 257 | 777.0 | 14:20:31 | LSE | 592187057646072467 |
23/10/2026 | 814 | 777.0 | 14:20:31 | LSE | 606260838680892199 |
23/10/2026 | 165 | 777.0 | 14:20:31 | LSE | 606260838680892205 |
23/10/2026 | 479 | 776.0 | 14:25:56 | LSE | 606260838681099080 |
23/10/2026 | 477 | 775.0 | 14:29:33 | LSE | 606260838681271789 |
23/10/2026 | 479 | 772.5 | 14:34:02 | LSE | 592187057646790585 |
23/10/2026 | 220 | 772.0 | 14:39:58 | LSE | 606260838681930946 |
23/10/2026 | 670 | 772.0 | 14:39:58 | LSE | 606260838681930944 |
23/10/2026 | 560 | 772.0 | 14:45:53 | LSE | 592187057647475909 |
23/10/2026 | 614 | 771.0 | 14:51:12 | LSE | 606260838682559891 |
23/10/2026 | 481 | 770.5 | 14:53:13 | LSE | 606260838682666548 |
23/10/2026 | 69 | 769.0 | 14:58:12 | LSE | 606260838682931849 |
23/10/2026 | 408 | 769.0 | 14:58:12 | LSE | 606260838682931851 |
23/10/2026 | 479 | 768.0 | 15:00:04 | LSE | 606260838683049062 |
23/10/2026 | 483 | 767.0 | 15:04:34 | LSE | 592187057648570303 |
23/10/2026 | 250 | 766.0 | 15:10:13 | LSE | 606260838683644511 |
23/10/2026 | 508 | 766.0 | 15:10:13 | LSE | 592187057648894890 |
23/10/2026 | 478 | 765.5 | 15:12:46 | LSE | 606260838683787293 |
23/10/2026 | 481 | 765.0 | 15:16:55 | LSE | 592187057649266385 |
23/10/2026 | 717 | 764.5 | 15:23:36 | LSE | 606260838684378768 |
23/10/2026 | 790 | 764.0 | 15:33:12 | LSE | 592187057650155779 |
23/10/2026 | 115 | 764.0 | 15:33:14 | LSE | 606260838684874844 |
23/10/2026 | 255 | 764.0 | 15:40:11 | LSE | 606260838685190887 |
23/10/2026 | 620 | 764.0 | 15:40:11 | LSE | 592187057650480291 |
23/10/2026 | 231 | 766.0 | 15:50:58 | LSE | 606260838685745366 |
23/10/2026 | 1042 | 766.0 | 15:50:58 | LSE | 606260838685745365 |
23/10/2026 | 213 | 766.5 | 15:54:42 | LSE | 592187057651253600 |
23/10/2026 | 263 | 766.5 | 15:54:42 | LSE | 592187057651253602 |
23/10/2026 | 482 | 765.5 | 15:58:18 | LSE | 606260838686136030 |
23/10/2026 | 230 | 765.5 | 16:09:50 | LSE | 592187057652080784 |
23/10/2026 | 230 | 765.5 | 16:09:50 | LSE | 592187057652080785 |
23/10/2026 | 230 | 765.5 | 16:09:50 | LSE | 606260838686754656 |
23/10/2026 | 230 | 765.5 | 16:09:50 | LSE | 606260838686754657 |
23/10/2026 | 706 | 765.5 | 16:09:50 | LSE | 606260838686754655 |
23/10/2026 | 240 | 766.0 | 16:14:50 | LSE | 592187057652400273 |
23/10/2026 | 10 | 766.0 | 16:18:15 | LSE | 606260838687298747 |
23/10/2026 | 81 | 766.0 | 16:18:53 | LSE | 606260838687339221 |
23/10/2026 | 135 | 766.0 | 16:19:22 | LSE | 606260838687374257 |
23/10/2026 | 226 | 766.0 | 16:19:22 | LSE | 592187057652715088 |
23/10/2026 | 226 | 766.0 | 16:19:22 | LSE | 592187057652715089 |
23/10/2026 | 787 | 766.0 | 16:21:18 | LSE | 592187057652855293 |
23/10/2026 | 455 | 766.0 | 16:21:18 | LSE | 592187057652855297 |
23/10/2026 | 792 | 766.5 | 16:25:32 | LSE | 606260838687811021 |
23/10/2026 | 160 | 766.5 | 16:25:32 | LSE | 592187057653160569 |
For further information, please contact:
RS Group plc
Contacts: Email:
Kate Ringrose, Chief Financial Officer [email protected]
Carla Bloom, VP Investor Relations [email protected]
Date of notification: 26 October 2026
RS Group plc LEI: 549300KVXDURRKVW7R37
Related Shares:
RS Group