28th Sep 2026 07:00
RS Group plc
28 September 2026
Transaction in Own Shares
RS Group plc (the "Company") announces that in the week 21 September 2026 to 25 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 |
21/09/2026 | 37,940 | 756.0000 | 741.0000 | 752.1736 | LSE |
22/09/2026 | 30,754 | 768.0000 | 755.5000 | 763.1789 | LSE |
23/09/2026 | 32,866 | 771.0000 | 756.0000 | 763.8555 | LSE |
24/09/2026 | 31,678 | 771.5000 | 761.5000 | 767.4586 | LSE |
25/09/2026 | 32,153 | 762.0000 | 754.0000 | 759.1960 | LSE |
Since the commencement of this Programme, the Company has purchased 5,211,979 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 468,837,489 Ordinary Shares in issue, with no shares held in treasury.
Therefore, the total number of voting rights in the Company is 468,837,489.
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 |
21/09/2026 | 1154 | 743.5 | 08:06:34 | LSE | 606249514051023110 |
21/09/2026 | 211 | 743.5 | 08:06:34 | LSE | 606249514051023149 |
21/09/2026 | 552 | 741.0 | 08:17:48 | LSE | 606249514051225692 |
21/09/2026 | 447 | 746.5 | 08:22:35 | LSE | 592175761481764831 |
21/09/2026 | 865 | 748.5 | 08:29:58 | LSE | 606249514051420015 |
21/09/2026 | 48 | 751.5 | 09:25:54 | LSE | 606249514052345501 |
21/09/2026 | 667 | 751.5 | 09:25:54 | LSE | 606249514052345502 |
21/09/2026 | 775 | 751.5 | 09:25:54 | LSE | 606249514052345500 |
21/09/2026 | 303 | 751.0 | 09:48:04 | LSE | 592175761483298993 |
21/09/2026 | 303 | 751.0 | 09:48:04 | LSE | 606249514052778931 |
21/09/2026 | 1163 | 751.0 | 09:48:04 | LSE | 592175761483298994 |
21/09/2026 | 43 | 751.0 | 09:48:04 | LSE | 592175761483299001 |
21/09/2026 | 565 | 751.0 | 09:48:04 | LSE | 592175761483299002 |
21/09/2026 | 36 | 751.0 | 10:15:58 | LSE | 592175761483881578 |
21/09/2026 | 175 | 751.0 | 10:15:58 | LSE | 592175761483881579 |
21/09/2026 | 343 | 751.0 | 10:15:58 | LSE | 592175761483881577 |
21/09/2026 | 1398 | 752.5 | 10:48:13 | LSE | 592175761484568535 |
21/09/2026 | 89 | 752.5 | 10:48:13 | LSE | 606249514054001423 |
21/09/2026 | 551 | 751.5 | 10:53:12 | LSE | 606249514054076977 |
21/09/2026 | 845 | 753.0 | 11:11:49 | LSE | 606249514054376613 |
21/09/2026 | 48 | 753.0 | 11:32:41 | LSE | 606249514054705495 |
21/09/2026 | 233 | 753.0 | 11:32:41 | LSE | 606249514054705496 |
21/09/2026 | 271 | 753.0 | 11:32:41 | LSE | 606249514054705494 |
21/09/2026 | 317 | 753.0 | 11:32:41 | LSE | 592175761485306807 |
21/09/2026 | 88 | 754.0 | 11:43:10 | LSE | 592175761485492688 |
21/09/2026 | 464 | 754.0 | 11:43:10 | LSE | 592175761485492687 |
21/09/2026 | 135 | 754.5 | 11:57:18 | LSE | 606249514055112465 |
21/09/2026 | 188 | 754.5 | 11:57:42 | LSE | 606249514055117803 |
21/09/2026 | 230 | 754.5 | 12:07:34 | LSE | 606249514055288238 |
21/09/2026 | 306 | 754.5 | 12:23:45 | LSE | 606249514055550791 |
21/09/2026 | 830 | 754.0 | 12:23:45 | LSE | 606249514055550795 |
21/09/2026 | 1382 | 756.0 | 12:57:32 | LSE | 606249514056136499 |
21/09/2026 | 99 | 756.0 | 12:57:32 | LSE | 606249514056136503 |
21/09/2026 | 67 | 756.0 | 12:57:32 | LSE | 606249514056136505 |
21/09/2026 | 141 | 756.0 | 12:58:06 | LSE | 606249514056145306 |
21/09/2026 | 307 | 756.0 | 13:15:57 | LSE | 592175761487144964 |
21/09/2026 | 552 | 756.0 | 13:15:57 | LSE | 592175761487144965 |
21/09/2026 | 66 | 755.0 | 13:29:49 | LSE | 606249514056705808 |
21/09/2026 | 134 | 755.0 | 13:29:49 | LSE | 606249514056705807 |
21/09/2026 | 307 | 755.0 | 13:29:49 | LSE | 606249514056705810 |
21/09/2026 | 353 | 755.0 | 13:29:49 | LSE | 606249514056705809 |
21/09/2026 | 551 | 754.5 | 13:33:28 | LSE | 592175761487475876 |
21/09/2026 | 351 | 755.0 | 14:04:40 | LSE | 606249514057480867 |
21/09/2026 | 1318 | 755.0 | 14:04:40 | LSE | 606249514057480868 |
21/09/2026 | 349 | 755.0 | 14:04:40 | LSE | 592175761488199962 |
21/09/2026 | 550 | 753.5 | 14:15:07 | LSE | 592175761488426025 |
21/09/2026 | 46 | 752.5 | 14:25:29 | LSE | 592175761488686587 |
21/09/2026 | 341 | 752.5 | 14:25:29 | LSE | 592175761488686582 |
21/09/2026 | 167 | 752.5 | 14:25:32 | LSE | 592175761488688627 |
21/09/2026 | 309 | 752.5 | 14:25:32 | LSE | 592175761488688628 |
21/09/2026 | 550 | 750.5 | 14:32:28 | LSE | 592175761488978562 |
21/09/2026 | 297 | 750.0 | 14:42:12 | LSE | 606249514058636335 |
21/09/2026 | 956 | 750.0 | 14:42:12 | LSE | 606249514058636334 |
21/09/2026 | 351 | 751.0 | 14:55:11 | LSE | 606249514059120469 |
21/09/2026 | 1226 | 751.0 | 14:55:11 | LSE | 606249514059120470 |
21/09/2026 | 1222 | 752.0 | 15:05:23 | LSE | 592175761490315365 |
21/09/2026 | 301 | 753.0 | 15:16:10 | LSE | 606249514059915739 |
21/09/2026 | 1041 | 753.0 | 15:16:10 | LSE | 592175761490711398 |
21/09/2026 | 105 | 753.0 | 15:19:43 | LSE | 606249514060032369 |
21/09/2026 | 161 | 753.0 | 15:19:43 | LSE | 606249514060032368 |
21/09/2026 | 285 | 753.0 | 15:19:43 | LSE | 606249514060032370 |
21/09/2026 | 100 | 753.5 | 15:32:39 | LSE | 606249514060492341 |
21/09/2026 | 467 | 753.5 | 15:32:39 | LSE | 606249514060492342 |
21/09/2026 | 614 | 753.5 | 15:32:39 | LSE | 606249514060492340 |
21/09/2026 | 337 | 753.5 | 15:32:39 | LSE | 592175761491303355 |
21/09/2026 | 1423 | 753.0 | 15:44:05 | LSE | 606249514060947636 |
21/09/2026 | 20 | 753.0 | 15:44:06 | LSE | 606249514060948197 |
21/09/2026 | 72 | 753.0 | 15:53:13 | LSE | 592175761492089384 |
21/09/2026 | 10 | 753.0 | 15:53:13 | LSE | 592175761492089386 |
21/09/2026 | 306 | 753.0 | 15:53:13 | LSE | 592175761492089392 |
21/09/2026 | 306 | 753.0 | 15:53:13 | LSE | 606249514061257347 |
21/09/2026 | 682 | 753.0 | 15:53:13 | LSE | 592175761492089391 |
21/09/2026 | 345 | 752.5 | 16:00:37 | LSE | 592175761492358816 |
21/09/2026 | 345 | 752.5 | 16:00:37 | LSE | 606249514061519292 |
21/09/2026 | 548 | 752.5 | 16:00:37 | LSE | 606249514061519291 |
21/09/2026 | 965 | 752.5 | 16:14:32 | LSE | 606249514062076850 |
21/09/2026 | 480 | 752.5 | 16:14:53 | LSE | 592175761492949878 |
21/09/2026 | 168 | 752.0 | 16:15:49 | LSE | 606249514062154014 |
21/09/2026 | 332 | 752.0 | 16:15:49 | LSE | 592175761493008521 |
21/09/2026 | 1450 | 752.5 | 16:21:24 | LSE | 592175761493297700 |
21/09/2026 | 181 | 752.5 | 16:21:24 | LSE | 592175761493297701 |
21/09/2026 | 318 | 752.5 | 16:21:24 | LSE | 606249514062435176 |
21/09/2026 | 169 | 752.5 | 16:29:31 | LSE | 606249514062879004 |
21/09/2026 | 774 | 752.5 | 16:29:31 | LSE | 606249514062879005 |
22/09/2026 | 293 | 756.5 | 08:11:05 | LSE | 606249867946748233 |
22/09/2026 | 1085 | 756.5 | 08:11:05 | LSE | 592176086908022311 |
22/09/2026 | 445 | 755.5 | 08:20:10 | LSE | 592176086908257696 |
22/09/2026 | 664 | 757.5 | 08:33:01 | LSE | 592176086908554927 |
22/09/2026 | 334 | 757.0 | 08:38:06 | LSE | 592176086908668712 |
22/09/2026 | 1400 | 760.0 | 09:06:27 | LSE | 606249867947908040 |
22/09/2026 | 311 | 756.5 | 09:33:55 | LSE | 592176086909695808 |
22/09/2026 | 445 | 756.5 | 09:33:55 | LSE | 606249867948356173 |
22/09/2026 | 1053 | 763.5 | 09:56:43 | LSE | 606249867948918397 |
22/09/2026 | 446 | 762.5 | 10:12:52 | LSE | 606249867949291990 |
22/09/2026 | 143 | 768.0 | 10:54:28 | LSE | 606249867950169925 |
22/09/2026 | 1358 | 768.0 | 10:54:28 | LSE | 606249867950169924 |
22/09/2026 | 239 | 768.0 | 10:55:39 | LSE | 606249867950196931 |
22/09/2026 | 445 | 768.0 | 11:12:21 | LSE | 606249867950575288 |
22/09/2026 | 446 | 766.5 | 11:18:42 | LSE | 606249867950695357 |
22/09/2026 | 1139 | 765.5 | 11:38:55 | LSE | 592176086912486004 |
22/09/2026 | 44 | 765.0 | 11:55:56 | LSE | 606249867951300807 |
22/09/2026 | 38 | 765.0 | 12:09:25 | LSE | 606249867951531618 |
22/09/2026 | 341 | 765.0 | 12:09:25 | LSE | 606249867951531694 |
22/09/2026 | 21 | 765.0 | 12:09:25 | LSE | 606249867951532332 |
22/09/2026 | 312 | 765.0 | 12:09:25 | LSE | 606249867951532334 |
22/09/2026 | 445 | 765.0 | 12:18:23 | LSE | 606249867951729717 |
22/09/2026 | 334 | 765.0 | 12:51:05 | LSE | 592176086913752729 |
22/09/2026 | 334 | 765.0 | 12:51:05 | LSE | 592176086913752730 |
22/09/2026 | 444 | 765.0 | 12:51:05 | LSE | 592176086913752728 |
22/09/2026 | 445 | 764.5 | 12:58:56 | LSE | 592176086913881622 |
22/09/2026 | 573 | 764.5 | 13:20:05 | LSE | 592176086914256625 |
22/09/2026 | 37 | 764.0 | 13:28:51 | LSE | 606249867952880850 |
22/09/2026 | 297 | 764.0 | 13:30:05 | LSE | 592176086914434187 |
22/09/2026 | 297 | 764.0 | 13:30:05 | LSE | 606249867952900814 |
22/09/2026 | 304 | 764.0 | 13:30:05 | LSE | 606249867952900813 |
22/09/2026 | 446 | 765.0 | 13:37:40 | LSE | 592176086914593850 |
22/09/2026 | 446 | 764.5 | 13:44:15 | LSE | 592176086914726361 |
22/09/2026 | 447 | 763.5 | 13:55:51 | LSE | 606249867953433673 |
22/09/2026 | 956 | 763.5 | 14:09:10 | LSE | 592176086915299217 |
22/09/2026 | 931 | 763.5 | 14:27:30 | LSE | 592176086915776061 |
22/09/2026 | 132 | 762.5 | 14:35:16 | LSE | 606249867954516230 |
22/09/2026 | 34 | 762.5 | 14:37:12 | LSE | 606249867954591105 |
22/09/2026 | 312 | 762.5 | 14:37:12 | LSE | 606249867954591108 |
22/09/2026 | 368 | 762.5 | 14:37:12 | LSE | 606249867954591107 |
22/09/2026 | 799 | 764.5 | 14:43:23 | LSE | 592176086916414254 |
22/09/2026 | 446 | 763.0 | 14:49:37 | LSE | 592176086916644182 |
22/09/2026 | 346 | 763.0 | 14:56:16 | LSE | 592176086916865159 |
22/09/2026 | 446 | 762.5 | 14:58:25 | LSE | 592176086916936876 |
22/09/2026 | 813 | 762.5 | 15:03:46 | LSE | 592176086917131329 |
22/09/2026 | 325 | 763.0 | 15:09:50 | LSE | 606249867955728416 |
22/09/2026 | 443 | 763.0 | 15:09:50 | LSE | 592176086917334325 |
22/09/2026 | 1103 | 764.0 | 15:26:26 | LSE | 606249867956305599 |
22/09/2026 | 478 | 764.0 | 15:26:26 | LSE | 606249867956305605 |
22/09/2026 | 306 | 763.0 | 15:35:22 | LSE | 592176086918214161 |
22/09/2026 | 306 | 763.0 | 15:35:22 | LSE | 606249867956588164 |
22/09/2026 | 445 | 763.0 | 15:35:22 | LSE | 606249867956588163 |
22/09/2026 | 658 | 764.0 | 15:40:14 | LSE | 606249867956782357 |
22/09/2026 | 573 | 763.0 | 15:45:56 | LSE | 606249867956987062 |
22/09/2026 | 327 | 762.0 | 15:52:02 | LSE | 606249867957195344 |
22/09/2026 | 443 | 762.0 | 15:52:02 | LSE | 592176086918833394 |
22/09/2026 | 133 | 763.5 | 16:06:59 | LSE | 606249867957700252 |
22/09/2026 | 370 | 763.5 | 16:06:59 | LSE | 606249867957700251 |
22/09/2026 | 125 | 763.5 | 16:07:13 | LSE | 606249867957708176 |
22/09/2026 | 375 | 763.5 | 16:07:13 | LSE | 592176086919357016 |
22/09/2026 | 1196 | 764.5 | 16:13:15 | LSE | 606249867957939738 |
22/09/2026 | 441 | 765.0 | 16:15:04 | LSE | 592176086919675712 |
22/09/2026 | 730 | 765.0 | 16:15:04 | LSE | 592176086919675711 |
22/09/2026 | 94 | 765.0 | 16:15:04 | LSE | 592176086919675722 |
22/09/2026 | 449 | 764.5 | 16:18:26 | LSE | 592176086919838102 |
23/09/2026 | 1005 | 758.5 | 08:06:00 | LSE | 592176440803271100 |
23/09/2026 | 458 | 758.0 | 08:16:13 | LSE | 606250221842148655 |
23/09/2026 | 333 | 756.5 | 08:33:00 | LSE | 606250221842532730 |
23/09/2026 | 665 | 756.5 | 08:33:00 | LSE | 592176440804074028 |
23/09/2026 | 290 | 756.0 | 09:00:07 | LSE | 606250221843031762 |
23/09/2026 | 612 | 756.0 | 09:00:07 | LSE | 606250221843031761 |
23/09/2026 | 482 | 768.5 | 09:39:53 | LSE | 592176440805392337 |
23/09/2026 | 1177 | 769.0 | 09:39:57 | LSE | 606250221843801277 |
23/09/2026 | 679 | 768.5 | 09:40:49 | LSE | 592176440805413733 |
23/09/2026 | 681 | 767.5 | 10:05:06 | LSE | 606250221844297227 |
23/09/2026 | 1195 | 771.0 | 10:27:32 | LSE | 592176440806364156 |
23/09/2026 | 30 | 770.5 | 10:43:03 | LSE | 606250221845022179 |
23/09/2026 | 74 | 770.5 | 10:43:03 | LSE | 606250221845022178 |
23/09/2026 | 353 | 770.5 | 10:43:03 | LSE | 606250221845022180 |
23/09/2026 | 1047 | 771.0 | 11:11:56 | LSE | 606250221845542081 |
23/09/2026 | 133 | 770.5 | 11:28:08 | LSE | 606250221845796592 |
23/09/2026 | 323 | 770.5 | 11:31:07 | LSE | 606250221845848248 |
23/09/2026 | 574 | 770.0 | 11:35:59 | LSE | 606250221845932026 |
23/09/2026 | 380 | 770.0 | 11:56:11 | LSE | 592176440807963921 |
23/09/2026 | 78 | 770.0 | 12:04:46 | LSE | 592176440808121295 |
23/09/2026 | 379 | 770.0 | 12:04:46 | LSE | 606250221846407445 |
23/09/2026 | 463 | 769.5 | 12:23:06 | LSE | 592176440808458758 |
23/09/2026 | 459 | 767.5 | 12:32:57 | LSE | 606250221846917128 |
23/09/2026 | 459 | 767.0 | 12:44:16 | LSE | 606250221847144057 |
23/09/2026 | 325 | 767.5 | 13:01:22 | LSE | 606250221847536030 |
23/09/2026 | 459 | 767.5 | 13:01:22 | LSE | 592176440809304240 |
23/09/2026 | 458 | 767.5 | 13:15:46 | LSE | 592176440809794778 |
23/09/2026 | 457 | 767.0 | 13:20:34 | LSE | 606250221848108603 |
23/09/2026 | 457 | 766.5 | 13:31:24 | LSE | 592176440810116846 |
23/09/2026 | 501 | 767.0 | 13:41:25 | LSE | 606250221848545775 |
23/09/2026 | 332 | 766.5 | 13:42:11 | LSE | 592176440810374770 |
23/09/2026 | 457 | 766.0 | 13:53:08 | LSE | 592176440810622801 |
23/09/2026 | 304 | 765.0 | 14:03:27 | LSE | 592176440810883985 |
23/09/2026 | 458 | 764.5 | 14:03:27 | LSE | 592176440810883988 |
23/09/2026 | 457 | 763.5 | 14:16:32 | LSE | 606250221849376382 |
23/09/2026 | 325 | 763.0 | 14:18:38 | LSE | 606250221849431860 |
23/09/2026 | 939 | 763.5 | 14:31:20 | LSE | 606250221849863703 |
23/09/2026 | 459 | 762.5 | 14:35:43 | LSE | 606250221850089151 |
23/09/2026 | 332 | 762.0 | 14:47:25 | LSE | 592176440812433141 |
23/09/2026 | 332 | 762.0 | 14:47:25 | LSE | 592176440812433142 |
23/09/2026 | 459 | 762.0 | 14:47:25 | LSE | 592176440812433140 |
23/09/2026 | 1265 | 764.0 | 15:04:21 | LSE | 606250221851195563 |
23/09/2026 | 1259 | 762.5 | 15:08:29 | LSE | 592176440813241728 |
23/09/2026 | 180 | 762.5 | 15:08:29 | LSE | 606250221851337577 |
23/09/2026 | 503 | 762.5 | 15:08:29 | LSE | 606250221851337578 |
23/09/2026 | 312 | 762.5 | 15:19:57 | LSE | 592176440813650771 |
23/09/2026 | 458 | 762.5 | 15:19:57 | LSE | 592176440813650770 |
23/09/2026 | 456 | 761.5 | 15:25:13 | LSE | 606250221851921140 |
23/09/2026 | 320 | 760.0 | 15:38:04 | LSE | 592176440814340023 |
23/09/2026 | 320 | 760.0 | 15:38:04 | LSE | 606250221852405276 |
23/09/2026 | 785 | 760.0 | 15:38:04 | LSE | 606250221852405274 |
23/09/2026 | 461 | 759.0 | 15:40:41 | LSE | 606250221852499684 |
23/09/2026 | 77 | 760.5 | 15:54:22 | LSE | 592176440815063942 |
23/09/2026 | 1033 | 760.5 | 15:54:33 | LSE | 592176440815071709 |
23/09/2026 | 671 | 760.5 | 15:54:33 | LSE | 606250221853117008 |
23/09/2026 | 457 | 759.5 | 15:58:49 | LSE | 592176440815262416 |
23/09/2026 | 78 | 760.0 | 16:12:05 | LSE | 606250221853832777 |
23/09/2026 | 80 | 760.0 | 16:12:05 | LSE | 606250221853832778 |
23/09/2026 | 1119 | 760.0 | 16:12:05 | LSE | 606250221853832779 |
23/09/2026 | 73 | 759.5 | 16:14:59 | LSE | 606250221853952392 |
23/09/2026 | 923 | 759.5 | 16:14:59 | LSE | 606250221853952390 |
23/09/2026 | 433 | 759.5 | 16:15:33 | LSE | 592176440815966949 |
23/09/2026 | 499 | 759.5 | 16:15:33 | LSE | 592176440815966950 |
23/09/2026 | 485 | 762.5 | 16:24:09 | LSE | 592176440816379608 |
23/09/2026 | 779 | 762.0 | 16:24:16 | LSE | 606250221854394086 |
24/09/2026 | 1147 | 763.5 | 08:06:08 | LSE | 592176823165899569 |
24/09/2026 | 450 | 764.5 | 08:16:22 | LSE | 592176823166295888 |
24/09/2026 | 734 | 766.5 | 08:24:57 | LSE | 606250575732960501 |
24/09/2026 | 614 | 770.5 | 08:56:00 | LSE | 606250575733651870 |
24/09/2026 | 5 | 770.5 | 08:56:00 | LSE | 606250575733651986 |
24/09/2026 | 93 | 770.5 | 08:56:53 | LSE | 606250575733670062 |
24/09/2026 | 339 | 770.5 | 08:56:53 | LSE | 606250575733670060 |
24/09/2026 | 451 | 768.0 | 09:10:36 | LSE | 606250575733970771 |
24/09/2026 | 27 | 768.5 | 09:27:04 | LSE | 606250575734405218 |
24/09/2026 | 301 | 768.5 | 09:27:04 | LSE | 606250575734405222 |
24/09/2026 | 423 | 768.5 | 09:27:04 | LSE | 606250575734405219 |
24/09/2026 | 313 | 769.0 | 09:53:15 | LSE | 606250575735050565 |
24/09/2026 | 1 | 768.0 | 09:55:40 | LSE | 592176823168719890 |
24/09/2026 | 1061 | 770.0 | 10:04:10 | LSE | 592176823168908516 |
24/09/2026 | 443 | 771.0 | 10:16:19 | LSE | 606250575735569244 |
24/09/2026 | 37 | 771.0 | 10:27:55 | LSE | 592176823169433415 |
24/09/2026 | 414 | 771.0 | 10:27:55 | LSE | 592176823169433414 |
24/09/2026 | 328 | 770.0 | 10:50:08 | LSE | 606250575736220837 |
24/09/2026 | 450 | 770.0 | 10:50:08 | LSE | 592176823169877558 |
24/09/2026 | 114 | 770.5 | 11:27:01 | LSE | 606250575736962883 |
24/09/2026 | 287 | 770.5 | 11:27:01 | LSE | 592176823170652743 |
24/09/2026 | 316 | 770.5 | 11:27:01 | LSE | 592176823170652742 |
24/09/2026 | 525 | 770.5 | 11:27:01 | LSE | 606250575736962882 |
24/09/2026 | 70 | 769.5 | 11:30:39 | LSE | 606250575737035908 |
24/09/2026 | 384 | 769.5 | 11:30:39 | LSE | 606250575737035909 |
24/09/2026 | 450 | 769.0 | 11:46:18 | LSE | 606250575737304677 |
24/09/2026 | 706 | 770.5 | 12:07:05 | LSE | 606250575737712803 |
24/09/2026 | 25 | 771.5 | 12:18:10 | LSE | 592176823171686908 |
24/09/2026 | 426 | 771.5 | 12:18:10 | LSE | 592176823171686909 |
24/09/2026 | 450 | 770.0 | 12:32:55 | LSE | 606250575738218251 |
24/09/2026 | 32 | 769.5 | 12:48:04 | LSE | 592176823172240835 |
24/09/2026 | 418 | 769.5 | 12:48:04 | LSE | 592176823172240834 |
24/09/2026 | 51 | 769.5 | 12:57:12 | LSE | 592176823172427158 |
24/09/2026 | 52 | 769.5 | 12:57:12 | LSE | 592176823172427157 |
24/09/2026 | 65 | 769.5 | 12:57:12 | LSE | 592176823172427156 |
24/09/2026 | 511 | 769.5 | 12:57:12 | LSE | 592176823172427159 |
24/09/2026 | 93 | 769.0 | 13:18:04 | LSE | 606250575739143385 |
24/09/2026 | 238 | 769.0 | 13:18:04 | LSE | 606250575739143384 |
24/09/2026 | 264 | 769.0 | 13:18:04 | LSE | 606250575739143386 |
24/09/2026 | 293 | 769.0 | 13:18:04 | LSE | 592176823172910345 |
24/09/2026 | 61 | 768.0 | 13:32:04 | LSE | 592176823173241215 |
24/09/2026 | 308 | 768.0 | 13:32:04 | LSE | 592176823173241216 |
24/09/2026 | 389 | 768.0 | 13:32:04 | LSE | 592176823173241214 |
24/09/2026 | 451 | 767.5 | 13:38:13 | LSE | 606250575739610353 |
24/09/2026 | 93 | 768.0 | 13:48:57 | LSE | 592176823173630826 |
24/09/2026 | 357 | 768.0 | 13:48:57 | LSE | 592176823173630827 |
24/09/2026 | 800 | 768.5 | 14:02:02 | LSE | 606250575740142080 |
24/09/2026 | 449 | 767.5 | 14:14:06 | LSE | 592176823174231792 |
24/09/2026 | 578 | 768.0 | 14:22:22 | LSE | 592176823174452196 |
24/09/2026 | 449 | 767.0 | 14:30:27 | LSE | 606250575740874312 |
24/09/2026 | 641 | 767.0 | 14:33:35 | LSE | 592176823174871698 |
24/09/2026 | 450 | 766.5 | 14:39:39 | LSE | 592176823175153425 |
24/09/2026 | 544 | 765.0 | 14:42:25 | LSE | 592176823175266984 |
24/09/2026 | 71 | 766.0 | 14:49:07 | LSE | 606250575741660247 |
24/09/2026 | 266 | 766.0 | 14:49:07 | LSE | 606250575741660246 |
24/09/2026 | 539 | 766.0 | 14:49:07 | LSE | 606250575741660248 |
24/09/2026 | 326 | 766.5 | 14:58:11 | LSE | 592176823175875954 |
24/09/2026 | 453 | 766.5 | 14:58:11 | LSE | 606250575742003010 |
24/09/2026 | 52 | 766.0 | 15:12:12 | LSE | 606250575742491640 |
24/09/2026 | 70 | 766.0 | 15:12:12 | LSE | 606250575742491641 |
24/09/2026 | 190 | 766.0 | 15:12:12 | LSE | 606250575742491642 |
24/09/2026 | 312 | 766.0 | 15:12:12 | LSE | 606250575742491643 |
24/09/2026 | 313 | 766.0 | 15:12:12 | LSE | 592176823176382041 |
24/09/2026 | 453 | 766.0 | 15:12:12 | LSE | 592176823176382040 |
24/09/2026 | 501 | 766.0 | 15:19:15 | LSE | 592176823176648692 |
24/09/2026 | 336 | 766.0 | 15:27:04 | LSE | 606250575743011061 |
24/09/2026 | 466 | 766.0 | 15:27:04 | LSE | 592176823176918864 |
24/09/2026 | 1 | 766.0 | 15:27:04 | LSE | 592176823176918865 |
24/09/2026 | 335 | 766.0 | 15:27:04 | LSE | 592176823176918866 |
24/09/2026 | 328 | 766.0 | 15:40:23 | LSE | 592176823177388462 |
24/09/2026 | 328 | 766.0 | 15:40:23 | LSE | 606250575743469841 |
24/09/2026 | 328 | 766.0 | 15:40:23 | LSE | 606250575743469842 |
24/09/2026 | 451 | 766.0 | 15:40:23 | LSE | 606250575743469840 |
24/09/2026 | 450 | 766.0 | 15:42:54 | LSE | 606250575743558571 |
24/09/2026 | 337 | 767.0 | 15:52:42 | LSE | 606250575743951658 |
24/09/2026 | 611 | 767.0 | 15:52:42 | LSE | 592176823177881599 |
24/09/2026 | 452 | 767.0 | 15:55:30 | LSE | 592176823177989421 |
24/09/2026 | 291 | 766.5 | 16:02:39 | LSE | 592176823178311127 |
24/09/2026 | 291 | 766.5 | 16:02:39 | LSE | 606250575744369549 |
24/09/2026 | 452 | 766.5 | 16:02:39 | LSE | 606250575744369548 |
24/09/2026 | 451 | 767.0 | 16:06:35 | LSE | 606250575744520198 |
24/09/2026 | 452 | 766.5 | 16:09:26 | LSE | 606250575744652749 |
24/09/2026 | 340 | 766.5 | 16:13:54 | LSE | 592176823178833312 |
24/09/2026 | 453 | 766.5 | 16:13:54 | LSE | 592176823178833311 |
24/09/2026 | 308 | 766.5 | 16:18:26 | LSE | 592176823179110539 |
24/09/2026 | 449 | 766.5 | 16:18:26 | LSE | 606250575745149941 |
24/09/2026 | 454 | 763.0 | 16:21:09 | LSE | 592176823179272011 |
24/09/2026 | 797 | 761.5 | 16:27:53 | LSE | 606250575745694011 |
25/09/2026 | 269 | 760.5 | 08:05:09 | LSE | 606250929624936808 |
25/09/2026 | 520 | 760.5 | 08:05:09 | LSE | 606250929624936809 |
25/09/2026 | 610 | 757.0 | 08:14:01 | LSE | 592177148588611138 |
25/09/2026 | 448 | 755.0 | 08:19:04 | LSE | 592177148588730880 |
25/09/2026 | 784 | 756.0 | 08:33:43 | LSE | 606250929625583088 |
25/09/2026 | 448 | 754.5 | 08:48:34 | LSE | 592177148589356286 |
25/09/2026 | 326 | 754.0 | 08:53:24 | LSE | 606250929625966176 |
25/09/2026 | 115 | 757.0 | 09:19:51 | LSE | 592177148589980006 |
25/09/2026 | 228 | 757.0 | 09:19:51 | LSE | 592177148589980007 |
25/09/2026 | 1305 | 758.5 | 09:51:35 | LSE | 592177148590503128 |
25/09/2026 | 401 | 759.5 | 10:03:55 | LSE | 592177148590716251 |
25/09/2026 | 448 | 759.5 | 10:03:55 | LSE | 592177148590716250 |
25/09/2026 | 449 | 759.0 | 10:14:38 | LSE | 606250929627343145 |
25/09/2026 | 449 | 758.5 | 10:25:30 | LSE | 606250929627510190 |
25/09/2026 | 447 | 757.5 | 10:35:23 | LSE | 606250929627682141 |
25/09/2026 | 300 | 759.5 | 11:18:34 | LSE | 606250929628543328 |
25/09/2026 | 333 | 759.5 | 11:18:34 | LSE | 606250929628543329 |
25/09/2026 | 333 | 759.5 | 11:18:34 | LSE | 606250929628543330 |
25/09/2026 | 198 | 759.5 | 11:32:26 | LSE | 606250929628790955 |
25/09/2026 | 303 | 759.5 | 11:32:26 | LSE | 606250929628790956 |
25/09/2026 | 303 | 759.5 | 11:32:26 | LSE | 606250929628790957 |
25/09/2026 | 183 | 759.5 | 11:32:26 | LSE | 606250929628790964 |
25/09/2026 | 448 | 759.0 | 11:46:32 | LSE | 606250929629037675 |
25/09/2026 | 40 | 760.5 | 11:59:12 | LSE | 592177148592852408 |
25/09/2026 | 306 | 760.5 | 11:59:12 | LSE | 592177148592852409 |
25/09/2026 | 333 | 760.5 | 11:59:12 | LSE | 592177148592852407 |
25/09/2026 | 53 | 761.0 | 12:18:17 | LSE | 606250929629645032 |
25/09/2026 | 155 | 761.0 | 12:18:17 | LSE | 606250929629645034 |
25/09/2026 | 434 | 761.0 | 12:18:17 | LSE | 606250929629645033 |
25/09/2026 | 449 | 761.0 | 12:29:48 | LSE | 606250929629832013 |
25/09/2026 | 80 | 760.0 | 12:56:50 | LSE | 592177148593902072 |
25/09/2026 | 248 | 760.0 | 12:56:50 | LSE | 592177148593902073 |
25/09/2026 | 33 | 760.0 | 13:00:05 | LSE | 592177148593948284 |
25/09/2026 | 46 | 760.0 | 13:00:05 | LSE | 592177148593948286 |
25/09/2026 | 89 | 760.0 | 13:00:05 | LSE | 606250929630311045 |
25/09/2026 | 128 | 760.0 | 13:00:05 | LSE | 592177148593948285 |
25/09/2026 | 231 | 760.0 | 13:00:05 | LSE | 592177148593948287 |
25/09/2026 | 221 | 760.0 | 13:17:01 | LSE | 606250929630627397 |
25/09/2026 | 796 | 760.0 | 13:17:01 | LSE | 592177148594274900 |
25/09/2026 | 142 | 760.5 | 13:44:15 | LSE | 606250929631136199 |
25/09/2026 | 174 | 760.5 | 13:44:15 | LSE | 606250929631136200 |
25/09/2026 | 316 | 760.5 | 13:44:15 | LSE | 606250929631136205 |
25/09/2026 | 376 | 760.5 | 13:44:15 | LSE | 606250929631136202 |
25/09/2026 | 424 | 760.5 | 13:44:15 | LSE | 606250929631136203 |
25/09/2026 | 449 | 760.0 | 13:50:03 | LSE | 606250929631393533 |
25/09/2026 | 291 | 758.5 | 14:01:18 | LSE | 592177148595344249 |
25/09/2026 | 449 | 758.5 | 14:01:18 | LSE | 592177148595344248 |
25/09/2026 | 307 | 759.5 | 14:22:06 | LSE | 606250929632165240 |
25/09/2026 | 720 | 759.5 | 14:22:06 | LSE | 592177148595853966 |
25/09/2026 | 446 | 759.0 | 14:26:10 | LSE | 592177148595973262 |
25/09/2026 | 1362 | 761.5 | 14:45:06 | LSE | 606250929632991837 |
25/09/2026 | 198 | 761.5 | 14:45:06 | LSE | 592177148596695959 |
25/09/2026 | 449 | 760.5 | 14:48:33 | LSE | 606250929633099284 |
25/09/2026 | 335 | 762.0 | 15:02:08 | LSE | 606250929633536476 |
25/09/2026 | 544 | 761.5 | 15:02:08 | LSE | 606250929633536482 |
25/09/2026 | 257 | 761.5 | 15:02:16 | LSE | 606250929633542074 |
25/09/2026 | 71 | 761.5 | 15:03:08 | LSE | 606250929633574611 |
25/09/2026 | 363 | 761.5 | 15:03:08 | LSE | 592177148597292051 |
25/09/2026 | 245 | 761.0 | 15:14:23 | LSE | 606250929633965251 |
25/09/2026 | 285 | 761.0 | 15:14:23 | LSE | 592177148597691479 |
25/09/2026 | 285 | 761.0 | 15:14:23 | LSE | 606250929633965250 |
25/09/2026 | 445 | 761.0 | 15:14:23 | LSE | 606250929633965252 |
25/09/2026 | 56 | 758.5 | 15:30:06 | LSE | 592177148598135789 |
25/09/2026 | 267 | 758.5 | 15:30:06 | LSE | 592177148598135788 |
25/09/2026 | 1263 | 758.5 | 15:30:06 | LSE | 606250929634402039 |
25/09/2026 | 123 | 758.5 | 15:39:12 | LSE | 606250929634643058 |
25/09/2026 | 877 | 758.5 | 15:39:12 | LSE | 606250929634643057 |
25/09/2026 | 31 | 758.5 | 15:40:32 | LSE | 606250929634675862 |
25/09/2026 | 175 | 758.5 | 15:40:32 | LSE | 606250929634675864 |
25/09/2026 | 161 | 759.0 | 15:47:12 | LSE | 606250929634872125 |
25/09/2026 | 25 | 759.0 | 15:47:18 | LSE | 606250929634874647 |
25/09/2026 | 35 | 759.0 | 15:47:18 | LSE | 606250929634874646 |
25/09/2026 | 298 | 759.0 | 15:48:28 | LSE | 606250929634907032 |
25/09/2026 | 510 | 759.0 | 15:48:28 | LSE | 606250929634907031 |
25/09/2026 | 61 | 758.5 | 15:51:54 | LSE | 606250929635005662 |
25/09/2026 | 390 | 758.5 | 15:51:54 | LSE | 606250929635005661 |
25/09/2026 | 310 | 759.0 | 15:58:53 | LSE | 592177148598954720 |
25/09/2026 | 295 | 759.5 | 16:08:10 | LSE | 606250929635494897 |
25/09/2026 | 1413 | 759.5 | 16:08:10 | LSE | 606250929635494896 |
25/09/2026 | 94 | 759.5 | 16:08:10 | LSE | 606250929635494904 |
25/09/2026 | 222 | 759.5 | 16:08:10 | LSE | 606250929635494903 |
25/09/2026 | 1112 | 759.5 | 16:09:00 | LSE | 606250929635523650 |
25/09/2026 | 284 | 758.0 | 16:18:34 | LSE | 592177148599641939 |
25/09/2026 | 446 | 758.0 | 16:18:34 | LSE | 606250929635880663 |
25/09/2026 | 450 | 757.5 | 16:20:45 | LSE | 592177148599745246 |
25/09/2026 | 1032 | 756.5 | 16:28:58 | LSE | 606250929636358398 |
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: 28 September 2026
RS Group plc LEI: 549300KVXDURRKVW7R37
Related Shares:
RS Group