21st Sep 2026 07:00
RS Group plc
21 September 2026
Transaction in Own Shares
RS Group plc (the "Company") announces that in the week 14 September 2026 to 18 September 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 |
14/09/2026 | 38,069 | 732.0000 | 724.0000 | 728.3100 | LSE |
15/09/2026 | 38,488 | 725.0000 | 714.0000 | 720.7120 | LSE |
16/09/2026 | 39,106 | 724.5000 | 718.0000 | 721.0833 | LSE |
17/09/2026 | 38,970 | 742.0000 | 723.0000 | 735.0518 | LSE |
18/09/2026 | 37,915 | 742.5000 | 732.0000 | 736.8530 | LSE |
Since the commencement of this Programme, the Company has purchased 5,046,588 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 469,002,880 Ordinary Shares in issue, with no shares held in treasury.
Therefore, the total number of voting rights in the Company is 469,002,880.
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 |
14/09/2026 | 538 | 731.5 | 08:12:15 | LSE | 592173284223225296 |
14/09/2026 | 1002 | 731.5 | 08:12:15 | LSE | 592173284223225295 |
14/09/2026 | 180 | 731.5 | 08:12:15 | LSE | 606247036786748713 |
14/09/2026 | 552 | 728.0 | 08:23:43 | LSE | 606247036787012823 |
14/09/2026 | 1111 | 726.0 | 08:34:23 | LSE | 606247036787247058 |
14/09/2026 | 552 | 725.0 | 08:45:55 | LSE | 606247036787480439 |
14/09/2026 | 322 | 724.0 | 08:52:20 | LSE | 606247036787623486 |
14/09/2026 | 876 | 726.0 | 09:11:34 | LSE | 592173284224600100 |
14/09/2026 | 552 | 725.5 | 09:19:32 | LSE | 606247036788237666 |
14/09/2026 | 1498 | 731.0 | 09:48:19 | LSE | 606247036788765904 |
14/09/2026 | 753 | 732.0 | 10:10:00 | LSE | 592173284225733208 |
14/09/2026 | 553 | 730.5 | 10:21:45 | LSE | 606247036789391455 |
14/09/2026 | 929 | 729.0 | 10:32:40 | LSE | 606247036789621813 |
14/09/2026 | 350 | 728.5 | 10:56:58 | LSE | 606247036790046031 |
14/09/2026 | 552 | 728.5 | 10:56:58 | LSE | 592173284226646162 |
14/09/2026 | 346 | 728.0 | 11:32:15 | LSE | 592173284227315764 |
14/09/2026 | 365 | 728.0 | 11:32:15 | LSE | 592173284227315763 |
14/09/2026 | 844 | 728.0 | 11:32:15 | LSE | 606247036790682553 |
14/09/2026 | 552 | 726.5 | 11:43:04 | LSE | 606247036790874773 |
14/09/2026 | 560 | 725.0 | 11:51:28 | LSE | 592173284227684469 |
14/09/2026 | 83 | 729.5 | 12:10:30 | LSE | 592173284228075947 |
14/09/2026 | 688 | 729.5 | 12:10:30 | LSE | 592173284228075946 |
14/09/2026 | 739 | 729.5 | 12:35:33 | LSE | 606247036791884829 |
14/09/2026 | 325 | 728.0 | 13:04:17 | LSE | 592173284229266200 |
14/09/2026 | 325 | 728.0 | 13:04:17 | LSE | 592173284229266201 |
14/09/2026 | 325 | 728.0 | 13:04:17 | LSE | 606247036792542526 |
14/09/2026 | 336 | 727.5 | 13:10:02 | LSE | 606247036792685272 |
14/09/2026 | 552 | 727.5 | 13:10:02 | LSE | 592173284229415446 |
14/09/2026 | 551 | 728.0 | 13:22:09 | LSE | 592173284229744105 |
14/09/2026 | 565 | 727.5 | 13:28:57 | LSE | 592173284229949108 |
14/09/2026 | 552 | 727.0 | 13:35:40 | LSE | 592173284230160362 |
14/09/2026 | 568 | 729.0 | 13:59:32 | LSE | 592173284230830775 |
14/09/2026 | 1011 | 729.0 | 13:59:32 | LSE | 592173284230830774 |
14/09/2026 | 553 | 728.0 | 14:06:34 | LSE | 592173284231015600 |
14/09/2026 | 345 | 729.0 | 14:25:22 | LSE | 592173284231538238 |
14/09/2026 | 562 | 729.0 | 14:25:22 | LSE | 592173284231538239 |
14/09/2026 | 554 | 728.5 | 14:31:26 | LSE | 592173284231775045 |
14/09/2026 | 552 | 728.0 | 14:34:43 | LSE | 606247036795118439 |
14/09/2026 | 549 | 729.0 | 14:38:18 | LSE | 592173284232100708 |
14/09/2026 | 1008 | 730.0 | 14:45:53 | LSE | 606247036795600429 |
14/09/2026 | 330 | 730.0 | 14:58:16 | LSE | 592173284232929718 |
14/09/2026 | 330 | 730.0 | 14:58:16 | LSE | 606247036796094520 |
14/09/2026 | 551 | 730.0 | 14:58:16 | LSE | 592173284232929717 |
14/09/2026 | 159 | 730.5 | 15:08:05 | LSE | 606247036796496245 |
14/09/2026 | 1003 | 730.5 | 15:08:05 | LSE | 592173284233341565 |
14/09/2026 | 152 | 730.5 | 15:19:07 | LSE | 606247036796922113 |
14/09/2026 | 354 | 730.5 | 15:19:07 | LSE | 606247036796922115 |
14/09/2026 | 354 | 730.5 | 15:19:07 | LSE | 606247036796922116 |
14/09/2026 | 354 | 730.5 | 15:19:07 | LSE | 606247036796922117 |
14/09/2026 | 398 | 730.5 | 15:19:07 | LSE | 606247036796922114 |
14/09/2026 | 550 | 729.5 | 15:23:26 | LSE | 592173284233964087 |
14/09/2026 | 549 | 728.5 | 15:29:26 | LSE | 606247036797340496 |
14/09/2026 | 200 | 727.0 | 15:38:49 | LSE | 592173284234587483 |
14/09/2026 | 337 | 727.0 | 15:38:49 | LSE | 592173284234587485 |
14/09/2026 | 549 | 727.0 | 15:38:49 | LSE | 592173284234587484 |
14/09/2026 | 137 | 727.0 | 15:38:49 | LSE | 592173284234587486 |
14/09/2026 | 1263 | 727.0 | 15:47:26 | LSE | 592173284234945022 |
14/09/2026 | 327 | 726.0 | 15:57:33 | LSE | 592173284235361077 |
14/09/2026 | 327 | 726.0 | 15:57:33 | LSE | 606247036798463435 |
14/09/2026 | 552 | 725.5 | 15:57:44 | LSE | 606247036798467983 |
14/09/2026 | 350 | 725.5 | 16:04:39 | LSE | 606247036798770654 |
14/09/2026 | 987 | 725.5 | 16:04:39 | LSE | 606247036798770655 |
14/09/2026 | 555 | 728.0 | 16:07:32 | LSE | 606247036798994964 |
14/09/2026 | 327 | 727.0 | 16:14:29 | LSE | 592173284236254402 |
14/09/2026 | 327 | 727.0 | 16:14:29 | LSE | 592173284236254403 |
14/09/2026 | 636 | 727.0 | 16:14:29 | LSE | 606247036799335389 |
14/09/2026 | 112 | 727.5 | 16:28:44 | LSE | 592173284237094506 |
14/09/2026 | 257 | 727.5 | 16:28:44 | LSE | 592173284237094509 |
14/09/2026 | 925 | 727.5 | 16:28:44 | LSE | 592173284237094507 |
14/09/2026 | 728 | 728.0 | 16:29:30 | LSE | 606247036800207675 |
14/09/2026 | 359 | 728.0 | 16:29:50 | LSE | 592173284237183183 |
15/09/2026 | 441 | 724.5 | 08:07:54 | LSE | 606247390682021844 |
15/09/2026 | 688 | 724.5 | 08:07:54 | LSE | 606247390682021843 |
15/09/2026 | 331 | 724.5 | 08:18:50 | LSE | 592173609650498314 |
15/09/2026 | 331 | 724.5 | 08:18:50 | LSE | 606247390682310038 |
15/09/2026 | 435 | 724.5 | 08:18:50 | LSE | 592173609650498315 |
15/09/2026 | 514 | 723.0 | 08:30:22 | LSE | 606247390682564739 |
15/09/2026 | 513 | 720.5 | 08:41:08 | LSE | 592173609651009996 |
15/09/2026 | 734 | 716.5 | 08:55:19 | LSE | 606247390683123140 |
15/09/2026 | 512 | 717.0 | 09:02:50 | LSE | 592173609651518163 |
15/09/2026 | 811 | 715.5 | 09:24:59 | LSE | 592173609651997482 |
15/09/2026 | 301 | 714.5 | 09:38:59 | LSE | 592173609652274392 |
15/09/2026 | 485 | 714.5 | 09:38:59 | LSE | 592173609652274391 |
15/09/2026 | 90 | 714.5 | 10:09:51 | LSE | 592173609652819898 |
15/09/2026 | 321 | 714.5 | 10:09:51 | LSE | 606247390684566035 |
15/09/2026 | 658 | 714.5 | 10:09:51 | LSE | 592173609652819899 |
15/09/2026 | 302 | 714.0 | 10:17:37 | LSE | 606247390684713898 |
15/09/2026 | 321 | 714.0 | 10:17:37 | LSE | 592173609652972061 |
15/09/2026 | 14 | 716.5 | 10:53:32 | LSE | 592173609653623317 |
15/09/2026 | 567 | 716.5 | 10:53:32 | LSE | 592173609653623315 |
15/09/2026 | 882 | 716.5 | 10:53:32 | LSE | 592173609653623318 |
15/09/2026 | 302 | 716.5 | 10:53:32 | LSE | 606247390685348770 |
15/09/2026 | 1813 | 720.0 | 11:29:34 | LSE | 606247390686053861 |
15/09/2026 | 373 | 720.0 | 11:29:34 | LSE | 592173609654353484 |
15/09/2026 | 1512 | 723.0 | 11:58:30 | LSE | 592173609654879886 |
15/09/2026 | 514 | 722.0 | 12:20:21 | LSE | 606247390686976192 |
15/09/2026 | 53 | 721.5 | 12:41:25 | LSE | 606247390687325450 |
15/09/2026 | 248 | 721.5 | 12:41:25 | LSE | 606247390687325449 |
15/09/2026 | 34 | 721.5 | 12:48:07 | LSE | 606247390687442124 |
15/09/2026 | 306 | 721.5 | 12:48:07 | LSE | 592173609655789665 |
15/09/2026 | 306 | 721.5 | 12:48:07 | LSE | 606247390687442125 |
15/09/2026 | 482 | 721.5 | 12:48:07 | LSE | 592173609655789666 |
15/09/2026 | 676 | 722.5 | 13:03:11 | LSE | 606247390687708840 |
15/09/2026 | 296 | 722.5 | 13:17:07 | LSE | 606247390687937946 |
15/09/2026 | 1354 | 723.0 | 13:36:33 | LSE | 592173609656727213 |
15/09/2026 | 100 | 723.0 | 13:36:33 | LSE | 606247390688351492 |
15/09/2026 | 1206 | 725.0 | 13:49:20 | LSE | 592173609657058884 |
15/09/2026 | 148 | 725.0 | 13:51:01 | LSE | 592173609657117716 |
15/09/2026 | 106 | 725.0 | 13:52:38 | LSE | 592173609657158083 |
15/09/2026 | 112 | 725.0 | 13:52:38 | LSE | 592173609657158082 |
15/09/2026 | 317 | 724.5 | 14:06:36 | LSE | 606247390689115633 |
15/09/2026 | 30 | 724.0 | 14:09:55 | LSE | 592173609657597324 |
15/09/2026 | 330 | 724.0 | 14:27:08 | LSE | 592173609658023043 |
15/09/2026 | 330 | 724.0 | 14:27:08 | LSE | 606247390689609366 |
15/09/2026 | 330 | 724.0 | 14:27:08 | LSE | 606247390689609367 |
15/09/2026 | 330 | 724.0 | 14:27:08 | LSE | 606247390689609368 |
15/09/2026 | 390 | 724.0 | 14:27:08 | LSE | 606247390689609365 |
15/09/2026 | 483 | 724.0 | 14:27:08 | LSE | 592173609658023042 |
15/09/2026 | 511 | 722.0 | 14:32:04 | LSE | 606247390689820596 |
15/09/2026 | 514 | 720.5 | 14:37:02 | LSE | 606247390690038149 |
15/09/2026 | 983 | 722.0 | 14:43:10 | LSE | 606247390690278125 |
15/09/2026 | 515 | 721.0 | 14:48:30 | LSE | 592173609658896421 |
15/09/2026 | 321 | 720.5 | 14:55:20 | LSE | 606247390690691709 |
15/09/2026 | 658 | 720.5 | 14:55:20 | LSE | 606247390690691710 |
15/09/2026 | 515 | 720.5 | 15:00:01 | LSE | 592173609659292054 |
15/09/2026 | 1260 | 721.5 | 15:09:40 | LSE | 592173609659633124 |
15/09/2026 | 514 | 720.5 | 15:13:34 | LSE | 592173609659762536 |
15/09/2026 | 973 | 720.5 | 15:23:24 | LSE | 592173609660108920 |
15/09/2026 | 312 | 720.5 | 15:31:14 | LSE | 592173609660371623 |
15/09/2026 | 515 | 720.5 | 15:31:14 | LSE | 592173609660371622 |
15/09/2026 | 512 | 719.5 | 15:34:17 | LSE | 592173609660471701 |
15/09/2026 | 513 | 720.0 | 15:38:15 | LSE | 606247390692143313 |
15/09/2026 | 626 | 720.0 | 15:43:38 | LSE | 592173609660782044 |
15/09/2026 | 336 | 719.5 | 15:46:20 | LSE | 606247390692392714 |
15/09/2026 | 297 | 719.0 | 15:51:04 | LSE | 606247390692556389 |
15/09/2026 | 297 | 719.0 | 15:51:04 | LSE | 606247390692556392 |
15/09/2026 | 308 | 719.0 | 15:51:04 | LSE | 606247390692556387 |
15/09/2026 | 510 | 719.0 | 15:55:39 | LSE | 592173609661218631 |
15/09/2026 | 510 | 719.0 | 15:58:12 | LSE | 606247390692836238 |
15/09/2026 | 708 | 719.5 | 16:12:19 | LSE | 606247390693344893 |
15/09/2026 | 59 | 720.0 | 16:12:43 | LSE | 592173609661845361 |
15/09/2026 | 330 | 720.0 | 16:12:43 | LSE | 592173609661845360 |
15/09/2026 | 468 | 721.5 | 16:21:07 | LSE | 592173609662238455 |
15/09/2026 | 477 | 721.5 | 16:21:07 | LSE | 606247390693747795 |
15/09/2026 | 334 | 721.5 | 16:21:07 | LSE | 606247390693747799 |
15/09/2026 | 310 | 721.5 | 16:23:44 | LSE | 592173609662359747 |
15/09/2026 | 1110 | 721.5 | 16:23:44 | LSE | 592173609662359748 |
15/09/2026 | 650 | 721.5 | 16:23:44 | LSE | 592173609662359756 |
15/09/2026 | 189 | 721.5 | 16:23:44 | LSE | 592173609662359757 |
15/09/2026 | 621 | 721.0 | 16:27:32 | LSE | 606247390694055259 |
16/09/2026 | 1649 | 724.5 | 08:09:52 | LSE | 592173963546853340 |
16/09/2026 | 573 | 723.0 | 08:20:16 | LSE | 606247744575962700 |
16/09/2026 | 871 | 721.0 | 08:32:37 | LSE | 592173963547357532 |
16/09/2026 | 572 | 721.5 | 08:45:21 | LSE | 592173963547615930 |
16/09/2026 | 800 | 721.5 | 09:00:46 | LSE | 606247744576759900 |
16/09/2026 | 2 | 719.0 | 09:34:18 | LSE | 606247744577468710 |
16/09/2026 | 406 | 719.0 | 09:34:18 | LSE | 606247744577468711 |
16/09/2026 | 341 | 719.0 | 09:41:36 | LSE | 606247744577619036 |
16/09/2026 | 159 | 718.5 | 09:48:13 | LSE | 592173963548983688 |
16/09/2026 | 113 | 720.0 | 10:07:23 | LSE | 606247744578115651 |
16/09/2026 | 1177 | 720.0 | 10:07:43 | LSE | 606247744578124077 |
16/09/2026 | 33 | 720.0 | 10:07:43 | LSE | 592173963549377750 |
16/09/2026 | 29 | 718.0 | 10:20:44 | LSE | 606247744578357751 |
16/09/2026 | 2 | 719.0 | 10:43:09 | LSE | 606247744578785969 |
16/09/2026 | 2 | 719.0 | 10:43:41 | LSE | 606247744578794250 |
16/09/2026 | 3 | 719.0 | 10:44:19 | LSE | 606247744578807229 |
16/09/2026 | 2 | 719.0 | 10:44:41 | LSE | 606247744578813389 |
16/09/2026 | 1 | 719.0 | 10:44:58 | LSE | 606247744578818201 |
16/09/2026 | 11 | 719.0 | 10:53:54 | LSE | 606247744578965453 |
16/09/2026 | 12 | 719.0 | 11:02:46 | LSE | 606247744579135085 |
16/09/2026 | 323 | 719.0 | 11:06:07 | LSE | 592173963550522534 |
16/09/2026 | 323 | 719.0 | 11:06:07 | LSE | 606247744579211814 |
16/09/2026 | 324 | 719.0 | 11:06:07 | LSE | 606247744579211813 |
16/09/2026 | 447 | 719.0 | 11:06:07 | LSE | 606247744579211811 |
16/09/2026 | 614 | 719.0 | 11:06:07 | LSE | 606247744579211812 |
16/09/2026 | 233 | 718.5 | 11:13:11 | LSE | 606247744579428501 |
16/09/2026 | 26 | 718.5 | 11:30:13 | LSE | 606247744579699529 |
16/09/2026 | 49 | 718.5 | 11:30:14 | LSE | 606247744579699653 |
16/09/2026 | 1 | 718.5 | 11:34:19 | LSE | 606247744579770680 |
16/09/2026 | 61 | 718.5 | 11:36:17 | LSE | 606247744579798712 |
16/09/2026 | 316 | 718.5 | 11:36:17 | LSE | 606247744579798713 |
16/09/2026 | 74 | 718.5 | 11:36:20 | LSE | 606247744579799519 |
16/09/2026 | 158 | 719.5 | 11:50:35 | LSE | 606247744580034447 |
16/09/2026 | 1027 | 719.5 | 11:50:35 | LSE | 606247744580034448 |
16/09/2026 | 983 | 719.5 | 11:59:32 | LSE | 592173963551555994 |
16/09/2026 | 1665 | 720.5 | 12:40:07 | LSE | 592173963552421983 |
16/09/2026 | 165 | 720.5 | 12:40:07 | LSE | 592173963552422101 |
16/09/2026 | 1183 | 722.5 | 13:01:59 | LSE | 592173963552853528 |
16/09/2026 | 334 | 722.5 | 13:02:16 | LSE | 592173963552861104 |
16/09/2026 | 573 | 721.5 | 13:15:38 | LSE | 606247744581693139 |
16/09/2026 | 984 | 722.5 | 13:18:46 | LSE | 606247744581750982 |
16/09/2026 | 321 | 722.0 | 13:33:14 | LSE | 592173963553460544 |
16/09/2026 | 235 | 721.5 | 13:33:55 | LSE | 592173963553473506 |
16/09/2026 | 337 | 721.5 | 13:40:47 | LSE | 592173963553623406 |
16/09/2026 | 352 | 721.5 | 13:40:47 | LSE | 592173963553623407 |
16/09/2026 | 352 | 721.5 | 13:40:47 | LSE | 606247744582182836 |
16/09/2026 | 5 | 722.5 | 13:54:56 | LSE | 606247744582499370 |
16/09/2026 | 55 | 722.5 | 14:03:40 | LSE | 606247744582702648 |
16/09/2026 | 241 | 722.5 | 14:03:55 | LSE | 606247744582712839 |
16/09/2026 | 301 | 722.5 | 14:03:55 | LSE | 592173963554172937 |
16/09/2026 | 301 | 722.5 | 14:03:55 | LSE | 606247744582712840 |
16/09/2026 | 699 | 722.5 | 14:03:55 | LSE | 592173963554172936 |
16/09/2026 | 353 | 721.0 | 14:30:22 | LSE | 592173963554885219 |
16/09/2026 | 353 | 721.0 | 14:30:22 | LSE | 592173963554885221 |
16/09/2026 | 353 | 721.0 | 14:30:22 | LSE | 592173963554885223 |
16/09/2026 | 353 | 721.0 | 14:30:22 | LSE | 606247744583401803 |
16/09/2026 | 596 | 721.0 | 14:30:22 | LSE | 606247744583401802 |
16/09/2026 | 572 | 719.5 | 14:33:52 | LSE | 606247744583584285 |
16/09/2026 | 325 | 719.5 | 14:41:46 | LSE | 606247744583935590 |
16/09/2026 | 1 | 719.5 | 14:43:25 | LSE | 592173963555495645 |
16/09/2026 | 1215 | 720.0 | 14:47:07 | LSE | 606247744584145164 |
16/09/2026 | 135 | 720.0 | 14:47:09 | LSE | 606247744584146157 |
16/09/2026 | 979 | 721.5 | 14:54:24 | LSE | 606247744584425746 |
16/09/2026 | 94 | 720.0 | 14:59:49 | LSE | 606247744584628815 |
16/09/2026 | 10 | 720.0 | 15:00:11 | LSE | 606247744584647988 |
16/09/2026 | 304 | 720.5 | 15:06:55 | LSE | 592173963556421807 |
16/09/2026 | 304 | 720.5 | 15:06:55 | LSE | 606247744584898470 |
16/09/2026 | 782 | 720.5 | 15:06:55 | LSE | 592173963556421806 |
16/09/2026 | 782 | 721.5 | 15:14:33 | LSE | 592173963556687795 |
16/09/2026 | 570 | 722.5 | 15:16:34 | LSE | 606247744585217889 |
16/09/2026 | 585 | 722.5 | 15:23:49 | LSE | 606247744585464189 |
16/09/2026 | 330 | 722.0 | 15:30:19 | LSE | 592173963557209313 |
16/09/2026 | 330 | 722.0 | 15:30:19 | LSE | 592173963557209315 |
16/09/2026 | 349 | 722.0 | 15:30:19 | LSE | 592173963557209312 |
16/09/2026 | 340 | 721.5 | 15:37:47 | LSE | 606247744585907392 |
16/09/2026 | 694 | 721.0 | 15:38:03 | LSE | 606247744585919185 |
16/09/2026 | 141 | 720.5 | 15:42:51 | LSE | 592173963557632673 |
16/09/2026 | 333 | 720.5 | 15:48:40 | LSE | 592173963557845403 |
16/09/2026 | 333 | 720.5 | 15:48:40 | LSE | 606247744586279530 |
16/09/2026 | 338 | 720.5 | 15:48:40 | LSE | 592173963557845402 |
16/09/2026 | 430 | 720.5 | 15:48:40 | LSE | 592173963557845400 |
16/09/2026 | 321 | 720.5 | 15:53:54 | LSE | 592173963558042231 |
16/09/2026 | 473 | 721.0 | 16:02:05 | LSE | 592173963558390655 |
16/09/2026 | 1427 | 721.0 | 16:02:05 | LSE | 606247744586806464 |
16/09/2026 | 18 | 722.0 | 16:15:46 | LSE | 606247744587484413 |
16/09/2026 | 77 | 722.0 | 16:15:46 | LSE | 606247744587484415 |
16/09/2026 | 112 | 722.0 | 16:15:46 | LSE | 606247744587484411 |
16/09/2026 | 135 | 722.0 | 16:15:46 | LSE | 606247744587484412 |
16/09/2026 | 315 | 722.0 | 16:15:46 | LSE | 606247744587484410 |
16/09/2026 | 315 | 722.0 | 16:15:46 | LSE | 606247744587484414 |
16/09/2026 | 599 | 722.0 | 16:15:46 | LSE | 606247744587484409 |
16/09/2026 | 341 | 721.5 | 16:15:54 | LSE | 592173963559093596 |
16/09/2026 | 341 | 721.5 | 16:15:54 | LSE | 592173963559093597 |
16/09/2026 | 341 | 721.5 | 16:15:54 | LSE | 606247744587490433 |
16/09/2026 | 341 | 721.5 | 16:15:54 | LSE | 606247744587490434 |
16/09/2026 | 1076 | 721.5 | 16:15:54 | LSE | 606247744587490432 |
16/09/2026 | 24 | 720.5 | 16:29:53 | LSE | 606247744588284740 |
16/09/2026 | 99 | 720.5 | 16:29:53 | LSE | 606247744588284743 |
16/09/2026 | 647 | 720.5 | 16:29:53 | LSE | 606247744588284742 |
17/09/2026 | 295 | 723.0 | 08:06:43 | LSE | 606248098469798780 |
17/09/2026 | 912 | 723.0 | 08:06:43 | LSE | 592174345906978073 |
17/09/2026 | 520 | 727.0 | 08:12:31 | LSE | 606248098470004319 |
17/09/2026 | 551 | 727.5 | 08:21:43 | LSE | 606248098470221032 |
17/09/2026 | 349 | 726.5 | 08:27:23 | LSE | 606248098470341397 |
17/09/2026 | 353 | 727.0 | 08:45:09 | LSE | 606248098470694963 |
17/09/2026 | 712 | 727.0 | 08:45:09 | LSE | 592174345907908215 |
17/09/2026 | 297 | 726.5 | 09:16:12 | LSE | 592174345908557868 |
17/09/2026 | 297 | 726.5 | 09:16:12 | LSE | 606248098471317008 |
17/09/2026 | 297 | 726.5 | 09:16:12 | LSE | 606248098471317010 |
17/09/2026 | 802 | 726.5 | 09:16:12 | LSE | 606248098471317009 |
17/09/2026 | 566 | 728.0 | 09:31:12 | LSE | 606248098471603494 |
17/09/2026 | 1124 | 727.0 | 09:51:36 | LSE | 606248098471962702 |
17/09/2026 | 523 | 727.5 | 10:05:12 | LSE | 606248098472189452 |
17/09/2026 | 309 | 728.5 | 10:19:19 | LSE | 606248098472428003 |
17/09/2026 | 1091 | 728.5 | 10:19:19 | LSE | 606248098472428002 |
17/09/2026 | 350 | 729.5 | 10:48:08 | LSE | 606248098472908814 |
17/09/2026 | 858 | 729.5 | 10:48:08 | LSE | 606248098472908813 |
17/09/2026 | 311 | 728.5 | 11:01:09 | LSE | 606248098473124280 |
17/09/2026 | 522 | 728.5 | 11:01:09 | LSE | 592174345910440233 |
17/09/2026 | 88 | 728.5 | 11:19:07 | LSE | 606248098473445397 |
17/09/2026 | 125 | 728.5 | 11:19:07 | LSE | 606248098473445399 |
17/09/2026 | 309 | 728.5 | 11:19:07 | LSE | 606248098473445400 |
17/09/2026 | 350 | 728.5 | 11:19:07 | LSE | 606248098473445401 |
17/09/2026 | 68 | 734.0 | 12:08:56 | LSE | 592174345911696679 |
17/09/2026 | 466 | 734.0 | 12:08:56 | LSE | 606248098474329632 |
17/09/2026 | 466 | 734.0 | 12:08:56 | LSE | 592174345911696692 |
17/09/2026 | 207 | 734.0 | 12:08:56 | LSE | 606248098474329639 |
17/09/2026 | 46 | 733.5 | 12:14:01 | LSE | 606248098474414389 |
17/09/2026 | 316 | 734.5 | 12:18:55 | LSE | 592174345911874315 |
17/09/2026 | 358 | 734.5 | 12:18:55 | LSE | 592174345911874314 |
17/09/2026 | 1003 | 734.5 | 12:18:55 | LSE | 592174345911874313 |
17/09/2026 | 303 | 733.5 | 12:44:46 | LSE | 592174345912362615 |
17/09/2026 | 303 | 733.5 | 12:44:46 | LSE | 606248098474968874 |
17/09/2026 | 522 | 733.5 | 12:44:46 | LSE | 592174345912362613 |
17/09/2026 | 1161 | 736.0 | 13:02:33 | LSE | 606248098475368570 |
17/09/2026 | 754 | 737.5 | 13:16:56 | LSE | 606248098475688438 |
17/09/2026 | 1316 | 738.0 | 13:36:14 | LSE | 606248098476163924 |
17/09/2026 | 66 | 738.0 | 13:36:14 | LSE | 606248098476163927 |
17/09/2026 | 932 | 738.0 | 13:49:36 | LSE | 592174345913928243 |
17/09/2026 | 523 | 738.5 | 13:56:51 | LSE | 606248098476643501 |
17/09/2026 | 520 | 738.0 | 14:04:50 | LSE | 606248098476826222 |
17/09/2026 | 521 | 737.0 | 14:10:55 | LSE | 592174345914429728 |
17/09/2026 | 520 | 740.5 | 14:19:30 | LSE | 606248098477168106 |
17/09/2026 | 626 | 738.5 | 14:27:31 | LSE | 606248098477387055 |
17/09/2026 | 521 | 738.5 | 14:33:21 | LSE | 606248098477639495 |
17/09/2026 | 519 | 736.5 | 14:38:07 | LSE | 606248098477857008 |
17/09/2026 | 138 | 737.5 | 14:45:18 | LSE | 606248098478165741 |
17/09/2026 | 996 | 737.5 | 14:45:22 | LSE | 606248098478169425 |
17/09/2026 | 733 | 739.0 | 14:52:39 | LSE | 606248098478464281 |
17/09/2026 | 322 | 737.5 | 14:58:53 | LSE | 606248098478701586 |
17/09/2026 | 519 | 737.5 | 14:58:53 | LSE | 606248098478701585 |
17/09/2026 | 246 | 735.5 | 15:03:28 | LSE | 592174345916379365 |
17/09/2026 | 274 | 735.5 | 15:03:28 | LSE | 592174345916379366 |
17/09/2026 | 522 | 735.5 | 15:09:05 | LSE | 592174345916573563 |
17/09/2026 | 1441 | 740.5 | 15:21:32 | LSE | 592174345917026173 |
17/09/2026 | 170 | 740.5 | 15:21:32 | LSE | 592174345917026179 |
17/09/2026 | 521 | 740.0 | 15:28:36 | LSE | 592174345917257937 |
17/09/2026 | 261 | 740.0 | 15:29:52 | LSE | 592174345917297993 |
17/09/2026 | 71 | 740.0 | 15:29:52 | LSE | 592174345917297995 |
17/09/2026 | 938 | 740.5 | 15:37:40 | LSE | 606248098480053991 |
17/09/2026 | 524 | 742.0 | 15:41:41 | LSE | 606248098480183179 |
17/09/2026 | 779 | 741.5 | 15:47:30 | LSE | 592174345917913373 |
17/09/2026 | 520 | 741.5 | 15:52:29 | LSE | 592174345918112877 |
17/09/2026 | 337 | 741.0 | 16:01:37 | LSE | 606248098480917251 |
17/09/2026 | 308 | 741.0 | 16:03:34 | LSE | 592174345918546487 |
17/09/2026 | 337 | 740.5 | 16:03:34 | LSE | 592174345918546766 |
17/09/2026 | 337 | 740.5 | 16:03:34 | LSE | 592174345918546767 |
17/09/2026 | 520 | 740.5 | 16:03:34 | LSE | 592174345918546765 |
17/09/2026 | 332 | 740.5 | 16:08:21 | LSE | 592174345918738978 |
17/09/2026 | 585 | 740.5 | 16:08:21 | LSE | 592174345918738979 |
17/09/2026 | 900 | 742.0 | 16:21:50 | LSE | 606248098481870282 |
17/09/2026 | 1029 | 741.5 | 16:22:13 | LSE | 592174345919464241 |
17/09/2026 | 1362 | 741.5 | 16:22:13 | LSE | 606248098481894453 |
18/09/2026 | 1218 | 738.5 | 08:11:09 | LSE | 592174671330094887 |
18/09/2026 | 321 | 738.0 | 08:11:09 | LSE | 592174671330094891 |
18/09/2026 | 666 | 737.5 | 08:24:16 | LSE | 592174671330402127 |
18/09/2026 | 607 | 735.5 | 08:32:28 | LSE | 592174671330542885 |
18/09/2026 | 432 | 735.0 | 08:47:11 | LSE | 606248452367066673 |
18/09/2026 | 314 | 735.5 | 09:05:14 | LSE | 606248452367356133 |
18/09/2026 | 736 | 735.5 | 09:05:14 | LSE | 592174671331091549 |
18/09/2026 | 431 | 736.5 | 09:10:15 | LSE | 606248452367449279 |
18/09/2026 | 430 | 736.5 | 09:23:29 | LSE | 606248452367720781 |
18/09/2026 | 43 | 739.5 | 10:00:36 | LSE | 592174671332126040 |
18/09/2026 | 1233 | 740.0 | 10:04:54 | LSE | 606248452368438629 |
18/09/2026 | 343 | 737.5 | 10:26:12 | LSE | 606248452368845490 |
18/09/2026 | 443 | 737.5 | 10:26:12 | LSE | 592174671332636375 |
18/09/2026 | 483 | 737.5 | 10:33:38 | LSE | 592174671332773160 |
18/09/2026 | 431 | 738.5 | 10:45:02 | LSE | 606248452369210688 |
18/09/2026 | 35 | 741.5 | 10:52:14 | LSE | 606248452369441715 |
18/09/2026 | 396 | 741.5 | 10:52:17 | LSE | 606248452369444629 |
18/09/2026 | 255 | 742.0 | 10:54:00 | LSE | 592174671333332768 |
18/09/2026 | 876 | 742.0 | 10:54:00 | LSE | 592174671333332767 |
18/09/2026 | 33 | 741.5 | 10:54:12 | LSE | 606248452369529859 |
18/09/2026 | 305 | 742.0 | 10:54:21 | LSE | 606248452369541312 |
18/09/2026 | 336 | 741.5 | 10:56:18 | LSE | 592174671333495308 |
18/09/2026 | 338 | 741.5 | 10:56:18 | LSE | 606248452369680963 |
18/09/2026 | 9 | 741.5 | 10:56:19 | LSE | 592174671333496193 |
18/09/2026 | 566 | 741.5 | 10:57:14 | LSE | 606248452369724918 |
18/09/2026 | 344 | 740.0 | 10:59:25 | LSE | 592174671333638119 |
18/09/2026 | 334 | 739.5 | 11:00:54 | LSE | 592174671333695874 |
18/09/2026 | 1355 | 742.5 | 11:17:37 | LSE | 592174671334015923 |
18/09/2026 | 107 | 742.5 | 11:17:37 | LSE | 606248452370185213 |
18/09/2026 | 202 | 742.5 | 11:17:37 | LSE | 606248452370185212 |
18/09/2026 | 626 | 742.0 | 11:36:15 | LSE | 606248452370496743 |
18/09/2026 | 344 | 740.0 | 11:55:00 | LSE | 606248452370819434 |
18/09/2026 | 499 | 740.0 | 11:55:00 | LSE | 592174671334677375 |
18/09/2026 | 346 | 738.0 | 12:27:08 | LSE | 592174671335326283 |
18/09/2026 | 620 | 738.0 | 12:27:08 | LSE | 606248452371445133 |
18/09/2026 | 42 | 737.5 | 12:39:26 | LSE | 592174671335583999 |
18/09/2026 | 563 | 737.5 | 12:40:00 | LSE | 592174671335592367 |
18/09/2026 | 310 | 736.5 | 13:00:30 | LSE | 592174671335959770 |
18/09/2026 | 431 | 736.5 | 13:00:30 | LSE | 606248452372053155 |
18/09/2026 | 464 | 734.5 | 13:12:01 | LSE | 592174671336261581 |
18/09/2026 | 1738 | 736.5 | 13:44:42 | LSE | 606248452373021480 |
18/09/2026 | 216 | 736.5 | 13:44:42 | LSE | 606248452373021483 |
18/09/2026 | 1251 | 737.5 | 14:22:55 | LSE | 592174671337801966 |
18/09/2026 | 623 | 737.5 | 14:22:55 | LSE | 592174671337801969 |
18/09/2026 | 99 | 736.0 | 14:30:16 | LSE | 606248452374050681 |
18/09/2026 | 234 | 736.0 | 14:30:16 | LSE | 606248452374050682 |
18/09/2026 | 894 | 735.5 | 14:36:04 | LSE | 606248452374258696 |
18/09/2026 | 28 | 735.5 | 14:49:36 | LSE | 606248452374706861 |
18/09/2026 | 333 | 735.5 | 14:49:36 | LSE | 592174671338691270 |
18/09/2026 | 333 | 735.5 | 14:49:36 | LSE | 592174671338691271 |
18/09/2026 | 333 | 735.5 | 14:49:36 | LSE | 606248452374706863 |
18/09/2026 | 404 | 735.5 | 14:49:36 | LSE | 606248452374706862 |
18/09/2026 | 331 | 733.5 | 14:59:15 | LSE | 592174671339019069 |
18/09/2026 | 331 | 733.5 | 14:59:15 | LSE | 606248452375027140 |
18/09/2026 | 429 | 733.5 | 14:59:15 | LSE | 592174671339019068 |
18/09/2026 | 229 | 732.0 | 15:04:00 | LSE | 606248452375264433 |
18/09/2026 | 315 | 733.5 | 15:16:30 | LSE | 592174671339833298 |
18/09/2026 | 315 | 733.5 | 15:16:30 | LSE | 606248452375825364 |
18/09/2026 | 315 | 733.5 | 15:16:30 | LSE | 606248452375825365 |
18/09/2026 | 772 | 733.5 | 15:16:30 | LSE | 592174671339833299 |
18/09/2026 | 16 | 734.5 | 15:30:51 | LSE | 592174671340355567 |
18/09/2026 | 223 | 734.5 | 15:30:51 | LSE | 592174671340355569 |
18/09/2026 | 138 | 734.5 | 15:35:05 | LSE | 592174671340502419 |
18/09/2026 | 327 | 734.5 | 15:37:14 | LSE | 592174671340574793 |
18/09/2026 | 327 | 734.5 | 15:37:14 | LSE | 592174671340574794 |
18/09/2026 | 327 | 734.5 | 15:37:14 | LSE | 606248452376553316 |
18/09/2026 | 327 | 734.5 | 15:37:14 | LSE | 606248452376553317 |
18/09/2026 | 360 | 734.5 | 15:37:14 | LSE | 592174671340574792 |
18/09/2026 | 241 | 733.5 | 15:40:13 | LSE | 606248452376679203 |
18/09/2026 | 190 | 733.5 | 15:40:13 | LSE | 606248452376679204 |
18/09/2026 | 433 | 732.5 | 15:42:11 | LSE | 606248452376746672 |
18/09/2026 | 1186 | 734.0 | 15:54:07 | LSE | 592174671341205567 |
18/09/2026 | 193 | 734.0 | 15:54:07 | LSE | 606248452377173284 |
18/09/2026 | 59 | 734.0 | 15:58:47 | LSE | 606248452377338990 |
18/09/2026 | 60 | 734.0 | 15:58:47 | LSE | 606248452377338991 |
18/09/2026 | 745 | 734.0 | 15:58:47 | LSE | 606248452377338992 |
18/09/2026 | 45 | 734.0 | 15:59:29 | LSE | 606248452377362565 |
18/09/2026 | 434 | 734.0 | 16:02:05 | LSE | 606248452377471355 |
18/09/2026 | 240 | 734.5 | 16:10:18 | LSE | 606248452377748931 |
18/09/2026 | 215 | 735.0 | 16:15:01 | LSE | 592174671341967620 |
18/09/2026 | 765 | 735.0 | 16:15:01 | LSE | 592174671341967619 |
18/09/2026 | 1184 | 735.0 | 16:15:01 | LSE | 606248452377922191 |
18/09/2026 | 433 | 734.5 | 16:17:58 | LSE | 606248452378037485 |
18/09/2026 | 720 | 735.5 | 16:27:45 | LSE | 606248452378514804 |
18/09/2026 | 876 | 735.5 | 16:27:45 | LSE | 592174671342563787 |
18/09/2026 | 461 | 735.5 | 16:28:58 | LSE | 592174671342635739 |
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: 21 September 2026
RS Group plc LEI: 549300KVXDURRKVW7R37
Related Shares:
RS Group