17th Aug 2026 07:00
RS Group plc
17 August 2026
Transaction in Own Shares
RS Group plc (the "Company") announces that in the week 10 August 2026 to 14 August 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 |
10/08/2026 | 55,817 | 743.0000 | 735.5000 | 739.2478 | LSE |
11/08/2026 | 38,095 | 734.5000 | 723.0000 | 730.2943 | LSE |
12/08/2026 | 36,802 | 736.5000 | 720.5000 | 728.9025 | LSE |
13/08/2026 | 38,701 | 735.0000 | 724.5000 | 731.1939 | LSE |
14/08/2026 | 38,382 | 736.5000 | 726.5000 | 733.0891 | LSE |
Since the commencement of this Programme, the Company has purchased 4,136,352 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 469,913,116 Ordinary Shares in issue, with no shares held in treasury.
Therefore, the total number of voting rights in the Company is 469,913,116.
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 |
10/08/2026 | 312 | 743.0 | 08:10:00 | LSE | 606234650481180678 |
10/08/2026 | 1287 | 743.0 | 08:10:00 | LSE | 592160869460452316 |
10/08/2026 | 709 | 741.5 | 08:15:13 | LSE | 592160869460537281 |
10/08/2026 | 325 | 741.0 | 08:21:43 | LSE | 592160869460643730 |
10/08/2026 | 452 | 741.0 | 08:21:43 | LSE | 606234650481366235 |
10/08/2026 | 331 | 740.5 | 08:44:10 | LSE | 606234650481715455 |
10/08/2026 | 331 | 740.5 | 08:44:10 | LSE | 606234650481715456 |
10/08/2026 | 394 | 740.5 | 08:44:10 | LSE | 606234650481715454 |
10/08/2026 | 595 | 740.0 | 08:44:10 | LSE | 606234650481715467 |
10/08/2026 | 325 | 740.5 | 08:57:21 | LSE | 592160869461223522 |
10/08/2026 | 667 | 740.5 | 08:57:21 | LSE | 592160869461223523 |
10/08/2026 | 352 | 740.0 | 09:06:49 | LSE | 592160869461382360 |
10/08/2026 | 316 | 740.0 | 09:07:23 | LSE | 592160869461391076 |
10/08/2026 | 322 | 740.0 | 09:42:26 | LSE | 592160869461915298 |
10/08/2026 | 472 | 740.0 | 09:42:26 | LSE | 592160869461915297 |
10/08/2026 | 611 | 740.0 | 09:42:26 | LSE | 606234650482582881 |
10/08/2026 | 881 | 740.0 | 09:42:26 | LSE | 606234650482582880 |
10/08/2026 | 197 | 740.0 | 09:42:26 | LSE | 606234650482582887 |
10/08/2026 | 31 | 740.0 | 09:54:21 | LSE | 606234650482757621 |
10/08/2026 | 335 | 740.0 | 09:54:21 | LSE | 606234650482757622 |
10/08/2026 | 21 | 741.5 | 10:47:42 | LSE | 606234650483652875 |
10/08/2026 | 22 | 741.5 | 10:47:42 | LSE | 606234650483652879 |
10/08/2026 | 874 | 741.5 | 10:47:44 | LSE | 592160869463041694 |
10/08/2026 | 874 | 741.5 | 10:47:44 | LSE | 606234650483653215 |
10/08/2026 | 1557 | 741.5 | 10:47:44 | LSE | 606234650483653214 |
10/08/2026 | 262 | 741.5 | 10:47:44 | LSE | 592160869463041701 |
10/08/2026 | 297 | 741.5 | 10:47:44 | LSE | 592160869463041700 |
10/08/2026 | 771 | 741.5 | 10:47:44 | LSE | 606234650483653221 |
10/08/2026 | 341 | 742.0 | 11:14:34 | LSE | 592160869463442129 |
10/08/2026 | 199 | 741.5 | 11:14:37 | LSE | 606234650484032947 |
10/08/2026 | 1176 | 742.5 | 11:27:41 | LSE | 592160869463648888 |
10/08/2026 | 297 | 742.5 | 11:27:41 | LSE | 592160869463648898 |
10/08/2026 | 314 | 742.5 | 11:27:41 | LSE | 592160869463648900 |
10/08/2026 | 341 | 743.0 | 11:39:14 | LSE | 592160869463828419 |
10/08/2026 | 669 | 742.5 | 11:42:15 | LSE | 592160869463875555 |
10/08/2026 | 669 | 742.5 | 11:52:44 | LSE | 606234650484589971 |
10/08/2026 | 193 | 741.0 | 12:00:10 | LSE | 592160869464150995 |
10/08/2026 | 475 | 741.0 | 12:00:58 | LSE | 592160869464165583 |
10/08/2026 | 66 | 740.5 | 12:25:45 | LSE | 606234650485064981 |
10/08/2026 | 320 | 740.5 | 12:25:45 | LSE | 592160869464537653 |
10/08/2026 | 320 | 740.5 | 12:25:45 | LSE | 592160869464537655 |
10/08/2026 | 667 | 740.5 | 12:25:45 | LSE | 592160869464537654 |
10/08/2026 | 369 | 741.0 | 13:03:33 | LSE | 606234650485632994 |
10/08/2026 | 486 | 741.0 | 13:03:33 | LSE | 606234650485632995 |
10/08/2026 | 1230 | 741.0 | 13:03:33 | LSE | 592160869465138500 |
10/08/2026 | 45 | 741.0 | 13:03:33 | LSE | 606234650485633001 |
10/08/2026 | 236 | 741.0 | 13:03:33 | LSE | 606234650485633000 |
10/08/2026 | 259 | 741.0 | 13:03:33 | LSE | 606234650485633003 |
10/08/2026 | 297 | 741.0 | 13:03:33 | LSE | 606234650485633002 |
10/08/2026 | 199 | 742.0 | 13:25:12 | LSE | 606234650485954710 |
10/08/2026 | 363 | 742.0 | 13:25:12 | LSE | 592160869465475719 |
10/08/2026 | 1284 | 742.0 | 13:25:12 | LSE | 606234650485954713 |
10/08/2026 | 359 | 740.5 | 13:35:04 | LSE | 606234650486124489 |
10/08/2026 | 354 | 740.0 | 13:42:20 | LSE | 592160869465819716 |
10/08/2026 | 354 | 740.0 | 13:42:20 | LSE | 606234650486280086 |
10/08/2026 | 668 | 740.0 | 13:42:20 | LSE | 592160869465819715 |
10/08/2026 | 48 | 740.0 | 13:52:34 | LSE | 592160869466043256 |
10/08/2026 | 272 | 740.0 | 13:52:34 | LSE | 592160869466043255 |
10/08/2026 | 339 | 740.0 | 14:00:35 | LSE | 592160869466205069 |
10/08/2026 | 339 | 740.0 | 14:00:35 | LSE | 592160869466205070 |
10/08/2026 | 339 | 740.0 | 14:00:35 | LSE | 592160869466205071 |
10/08/2026 | 346 | 740.0 | 14:00:35 | LSE | 592160869466205068 |
10/08/2026 | 355 | 740.0 | 14:10:10 | LSE | 606234650486833147 |
10/08/2026 | 669 | 740.0 | 14:10:10 | LSE | 592160869466397971 |
10/08/2026 | 346 | 738.5 | 14:30:33 | LSE | 592160869466932998 |
10/08/2026 | 346 | 738.5 | 14:30:33 | LSE | 592160869466932999 |
10/08/2026 | 346 | 738.5 | 14:30:33 | LSE | 592160869466933000 |
10/08/2026 | 346 | 738.5 | 14:30:33 | LSE | 606234650487338656 |
10/08/2026 | 670 | 738.5 | 14:30:33 | LSE | 606234650487338654 |
10/08/2026 | 665 | 738.0 | 14:33:56 | LSE | 606234650487481578 |
10/08/2026 | 279 | 738.0 | 14:45:34 | LSE | 606234650487900878 |
10/08/2026 | 362 | 738.0 | 14:45:34 | LSE | 606234650487900879 |
10/08/2026 | 1525 | 738.0 | 14:45:34 | LSE | 606234650487900880 |
10/08/2026 | 218 | 738.0 | 14:50:49 | LSE | 606234650488077197 |
10/08/2026 | 683 | 738.0 | 14:50:49 | LSE | 606234650488077198 |
10/08/2026 | 344 | 738.0 | 14:56:37 | LSE | 592160869467900239 |
10/08/2026 | 727 | 738.0 | 14:56:37 | LSE | 592160869467900240 |
10/08/2026 | 671 | 737.0 | 14:59:10 | LSE | 606234650488357038 |
10/08/2026 | 1653 | 739.0 | 15:22:04 | LSE | 606234650489112838 |
10/08/2026 | 2021 | 739.0 | 15:22:04 | LSE | 592160869468786871 |
10/08/2026 | 731 | 738.0 | 15:22:04 | LSE | 606234650489112864 |
10/08/2026 | 39 | 736.0 | 15:36:42 | LSE | 606234650489528358 |
10/08/2026 | 325 | 736.0 | 15:36:42 | LSE | 606234650489528357 |
10/08/2026 | 364 | 736.0 | 15:36:42 | LSE | 592160869469223283 |
10/08/2026 | 364 | 736.0 | 15:36:42 | LSE | 592160869469223284 |
10/08/2026 | 1275 | 736.0 | 15:36:42 | LSE | 592160869469223282 |
10/08/2026 | 367 | 736.0 | 15:42:30 | LSE | 606234650489694370 |
10/08/2026 | 871 | 736.0 | 15:42:30 | LSE | 592160869469395998 |
10/08/2026 | 316 | 736.0 | 15:55:41 | LSE | 592160869469807371 |
10/08/2026 | 316 | 736.0 | 15:55:41 | LSE | 606234650490088192 |
10/08/2026 | 316 | 736.0 | 15:55:41 | LSE | 606234650490088193 |
10/08/2026 | 316 | 736.0 | 15:55:41 | LSE | 606234650490088194 |
10/08/2026 | 786 | 736.0 | 15:55:41 | LSE | 606234650490088195 |
10/08/2026 | 316 | 735.5 | 15:55:42 | LSE | 592160869469807767 |
10/08/2026 | 184 | 736.0 | 16:07:20 | LSE | 592160869470200488 |
10/08/2026 | 654 | 736.0 | 16:07:20 | LSE | 606234650490466920 |
10/08/2026 | 21 | 736.0 | 16:07:39 | LSE | 606234650490476868 |
10/08/2026 | 118 | 736.0 | 16:07:39 | LSE | 606234650490476869 |
10/08/2026 | 163 | 736.0 | 16:07:39 | LSE | 606234650490476867 |
10/08/2026 | 358 | 736.0 | 16:07:39 | LSE | 606234650490476865 |
10/08/2026 | 358 | 735.5 | 16:08:30 | LSE | 592160869470238682 |
10/08/2026 | 358 | 735.5 | 16:08:30 | LSE | 592160869470238684 |
10/08/2026 | 358 | 735.5 | 16:08:30 | LSE | 592160869470238685 |
10/08/2026 | 1658 | 735.5 | 16:08:30 | LSE | 606234650490503282 |
10/08/2026 | 446 | 735.5 | 16:08:30 | LSE | 592160869470238698 |
10/08/2026 | 182 | 737.0 | 16:23:46 | LSE | 606234650491108738 |
10/08/2026 | 298 | 737.0 | 16:23:46 | LSE | 606234650491108739 |
10/08/2026 | 53 | 737.0 | 16:23:49 | LSE | 592160869470873035 |
10/08/2026 | 139 | 737.0 | 16:23:49 | LSE | 592160869470873034 |
10/08/2026 | 84 | 737.0 | 16:23:49 | LSE | 592160869470873040 |
10/08/2026 | 190 | 737.0 | 16:23:49 | LSE | 592160869470873039 |
10/08/2026 | 332 | 737.0 | 16:23:49 | LSE | 592160869470873042 |
10/08/2026 | 142 | 737.0 | 16:23:56 | LSE | 592160869470877792 |
10/08/2026 | 25 | 737.0 | 16:28:27 | LSE | 592160869471089821 |
10/08/2026 | 198 | 737.0 | 16:28:27 | LSE | 592160869471089819 |
10/08/2026 | 700 | 737.0 | 16:28:27 | LSE | 592160869471089820 |
10/08/2026 | 186 | 738.0 | 16:29:59 | LSE | 606234650491419857 |
10/08/2026 | 195 | 738.0 | 16:29:59 | LSE | 606234650491419856 |
10/08/2026 | 596 | 738.0 | 16:29:59 | LSE | 606234650491419855 |
10/08/2026 | 737 | 738.0 | 16:29:59 | LSE | 606234650491420386 |
11/08/2026 | 804 | 734.0 | 08:05:33 | LSE | 592161223345310432 |
11/08/2026 | 860 | 734.0 | 08:13:14 | LSE | 592161223345451140 |
11/08/2026 | 410 | 732.0 | 08:22:35 | LSE | 592161223345696709 |
11/08/2026 | 415 | 734.5 | 08:33:03 | LSE | 606235004382821116 |
11/08/2026 | 324 | 734.5 | 08:45:01 | LSE | 592161223346117303 |
11/08/2026 | 426 | 734.5 | 08:45:01 | LSE | 592161223346117302 |
11/08/2026 | 262 | 734.5 | 08:53:44 | LSE | 592161223346286681 |
11/08/2026 | 182 | 734.5 | 08:53:44 | LSE | 592161223346286703 |
11/08/2026 | 249 | 733.0 | 09:05:04 | LSE | 606235004383440059 |
11/08/2026 | 194 | 733.0 | 09:05:38 | LSE | 606235004383453031 |
11/08/2026 | 132 | 731.5 | 09:13:45 | LSE | 592161223346733366 |
11/08/2026 | 626 | 731.5 | 09:13:45 | LSE | 592161223346733367 |
11/08/2026 | 443 | 731.0 | 09:31:07 | LSE | 592161223347040983 |
11/08/2026 | 608 | 732.5 | 09:46:12 | LSE | 606235004384152580 |
11/08/2026 | 64 | 733.5 | 10:26:24 | LSE | 592161223347973254 |
11/08/2026 | 113 | 733.5 | 10:26:24 | LSE | 592161223347973256 |
11/08/2026 | 249 | 733.5 | 10:26:24 | LSE | 592161223347973253 |
11/08/2026 | 270 | 733.5 | 10:26:24 | LSE | 592161223347973255 |
11/08/2026 | 406 | 733.5 | 10:26:31 | LSE | 606235004384780711 |
11/08/2026 | 312 | 732.5 | 10:30:52 | LSE | 592161223348044990 |
11/08/2026 | 312 | 732.5 | 10:30:52 | LSE | 606235004384847093 |
11/08/2026 | 312 | 732.5 | 10:30:52 | LSE | 606235004384847095 |
11/08/2026 | 312 | 732.5 | 10:30:52 | LSE | 606235004384847096 |
11/08/2026 | 312 | 732.5 | 10:30:52 | LSE | 606235004384847097 |
11/08/2026 | 442 | 732.5 | 10:30:52 | LSE | 592161223348044989 |
11/08/2026 | 443 | 727.0 | 10:58:59 | LSE | 592161223348514929 |
11/08/2026 | 443 | 726.0 | 11:03:46 | LSE | 592161223348597026 |
11/08/2026 | 443 | 726.0 | 11:14:28 | LSE | 592161223348767800 |
11/08/2026 | 482 | 727.5 | 11:29:22 | LSE | 592161223349024101 |
11/08/2026 | 368 | 726.5 | 11:56:00 | LSE | 592161223349447008 |
11/08/2026 | 368 | 726.5 | 11:56:00 | LSE | 606235004386159329 |
11/08/2026 | 499 | 726.5 | 11:56:00 | LSE | 606235004386159328 |
11/08/2026 | 614 | 725.5 | 12:10:34 | LSE | 606235004386475735 |
11/08/2026 | 620 | 725.5 | 12:23:40 | LSE | 592161223350041756 |
11/08/2026 | 443 | 723.5 | 12:30:45 | LSE | 592161223350168128 |
11/08/2026 | 350 | 723.0 | 13:01:01 | LSE | 592161223350766838 |
11/08/2026 | 350 | 723.0 | 13:01:01 | LSE | 606235004387396329 |
11/08/2026 | 444 | 723.0 | 13:01:01 | LSE | 592161223350766837 |
11/08/2026 | 399 | 724.0 | 13:13:17 | LSE | 606235004387626632 |
11/08/2026 | 351 | 726.5 | 13:27:27 | LSE | 592161223351310137 |
11/08/2026 | 805 | 726.5 | 13:27:27 | LSE | 592161223351310136 |
11/08/2026 | 443 | 725.5 | 13:35:13 | LSE | 592161223351477717 |
11/08/2026 | 645 | 727.0 | 13:46:46 | LSE | 592161223351730264 |
11/08/2026 | 312 | 726.5 | 13:51:47 | LSE | 592161223351846297 |
11/08/2026 | 1 | 727.0 | 14:13:49 | LSE | 592161223352394690 |
11/08/2026 | 333 | 727.0 | 14:14:28 | LSE | 606235004388945167 |
11/08/2026 | 1384 | 727.0 | 14:14:28 | LSE | 592161223352412320 |
11/08/2026 | 1681 | 729.5 | 14:36:55 | LSE | 606235004389597630 |
11/08/2026 | 373 | 729.5 | 14:36:55 | LSE | 592161223353096006 |
11/08/2026 | 1113 | 731.0 | 14:51:24 | LSE | 592161223353617982 |
11/08/2026 | 1 | 730.5 | 14:53:12 | LSE | 592161223353686325 |
11/08/2026 | 1117 | 731.5 | 15:00:59 | LSE | 592161223353974200 |
11/08/2026 | 113 | 731.0 | 15:02:19 | LSE | 606235004390492985 |
11/08/2026 | 1000 | 731.0 | 15:02:19 | LSE | 606235004390492986 |
11/08/2026 | 442 | 730.5 | 15:05:37 | LSE | 592161223354150090 |
11/08/2026 | 329 | 731.0 | 15:12:38 | LSE | 592161223354399711 |
11/08/2026 | 329 | 731.0 | 15:12:38 | LSE | 592161223354399713 |
11/08/2026 | 513 | 731.0 | 15:12:38 | LSE | 592161223354399712 |
11/08/2026 | 339 | 732.0 | 15:21:39 | LSE | 606235004391161085 |
11/08/2026 | 339 | 731.5 | 15:22:05 | LSE | 606235004391176960 |
11/08/2026 | 444 | 731.5 | 15:22:05 | LSE | 592161223354746221 |
11/08/2026 | 370 | 731.0 | 15:30:06 | LSE | 592161223354998682 |
11/08/2026 | 443 | 731.0 | 15:30:06 | LSE | 606235004391416367 |
11/08/2026 | 7 | 731.0 | 15:32:44 | LSE | 592161223355093074 |
11/08/2026 | 607 | 731.0 | 15:32:44 | LSE | 592161223355093076 |
11/08/2026 | 444 | 731.0 | 15:38:06 | LSE | 606235004391662754 |
11/08/2026 | 1552 | 733.5 | 15:53:19 | LSE | 592161223355753463 |
11/08/2026 | 543 | 733.5 | 15:53:19 | LSE | 592161223355753631 |
11/08/2026 | 445 | 732.0 | 15:57:00 | LSE | 606235004392259602 |
11/08/2026 | 328 | 732.0 | 16:07:00 | LSE | 592161223356246256 |
11/08/2026 | 328 | 732.0 | 16:07:00 | LSE | 606235004392607184 |
11/08/2026 | 1091 | 732.0 | 16:07:00 | LSE | 592161223356246255 |
11/08/2026 | 25 | 732.0 | 16:15:11 | LSE | 592161223356573103 |
11/08/2026 | 30 | 732.0 | 16:15:11 | LSE | 592161223356573104 |
11/08/2026 | 283 | 732.0 | 16:15:11 | LSE | 592161223356573105 |
11/08/2026 | 17 | 731.5 | 16:17:09 | LSE | 592161223356653690 |
11/08/2026 | 99 | 731.5 | 16:17:09 | LSE | 592161223356653691 |
11/08/2026 | 114 | 731.5 | 16:17:09 | LSE | 592161223356653693 |
11/08/2026 | 212 | 731.5 | 16:17:09 | LSE | 592161223356653692 |
11/08/2026 | 317 | 731.5 | 16:17:09 | LSE | 606235004392995270 |
11/08/2026 | 338 | 731.5 | 16:17:09 | LSE | 592161223356653694 |
11/08/2026 | 338 | 731.5 | 16:17:09 | LSE | 592161223356653695 |
11/08/2026 | 338 | 731.5 | 16:17:09 | LSE | 592161223356653696 |
11/08/2026 | 366 | 732.0 | 16:23:56 | LSE | 606235004393298351 |
11/08/2026 | 525 | 732.0 | 16:23:56 | LSE | 592161223356969427 |
11/08/2026 | 611 | 732.0 | 16:23:56 | LSE | 606235004393298352 |
11/08/2026 | 612 | 731.0 | 16:29:48 | LSE | 606235004393580973 |
12/08/2026 | 301 | 730.0 | 08:15:55 | LSE | 606235358271683103 |
12/08/2026 | 301 | 730.0 | 08:15:55 | LSE | 606235358271683104 |
12/08/2026 | 792 | 730.0 | 08:15:55 | LSE | 592161605709746250 |
12/08/2026 | 281 | 729.5 | 08:21:19 | LSE | 606235358271785065 |
12/08/2026 | 438 | 729.5 | 08:21:19 | LSE | 606235358271785066 |
12/08/2026 | 869 | 729.5 | 08:39:09 | LSE | 606235358272082306 |
12/08/2026 | 488 | 728.0 | 08:53:22 | LSE | 606235358272306241 |
12/08/2026 | 1732 | 729.0 | 09:35:27 | LSE | 606235358272975685 |
12/08/2026 | 453 | 728.5 | 09:42:12 | LSE | 592161605711213524 |
12/08/2026 | 4 | 733.5 | 10:40:42 | LSE | 592161605712217832 |
12/08/2026 | 975 | 733.5 | 10:40:42 | LSE | 606235358274029415 |
12/08/2026 | 1553 | 732.5 | 10:44:20 | LSE | 592161605712281093 |
12/08/2026 | 31 | 733.5 | 10:53:36 | LSE | 606235358274261894 |
12/08/2026 | 422 | 733.5 | 10:53:36 | LSE | 606235358274261895 |
12/08/2026 | 1294 | 736.5 | 11:41:33 | LSE | 606235358274983390 |
12/08/2026 | 455 | 736.5 | 11:41:33 | LSE | 606235358274983394 |
12/08/2026 | 62 | 736.5 | 11:41:47 | LSE | 606235358274987312 |
12/08/2026 | 75 | 736.5 | 11:41:47 | LSE | 606235358274987314 |
12/08/2026 | 454 | 736.0 | 11:48:59 | LSE | 606235358275087866 |
12/08/2026 | 346 | 736.5 | 12:22:01 | LSE | 592161605713940988 |
12/08/2026 | 677 | 736.5 | 12:22:01 | LSE | 606235358275652561 |
12/08/2026 | 312 | 736.0 | 12:35:56 | LSE | 592161605714183506 |
12/08/2026 | 469 | 736.0 | 12:35:56 | LSE | 592161605714183505 |
12/08/2026 | 453 | 734.5 | 12:46:54 | LSE | 592161605714371182 |
12/08/2026 | 325 | 734.0 | 13:01:10 | LSE | 606235358276316578 |
12/08/2026 | 516 | 734.0 | 13:01:10 | LSE | 592161605714642801 |
12/08/2026 | 1180 | 736.0 | 13:30:04 | LSE | 606235358276882195 |
12/08/2026 | 374 | 736.0 | 13:30:04 | LSE | 592161605715242097 |
12/08/2026 | 194 | 734.5 | 13:36:52 | LSE | 606235358277047282 |
12/08/2026 | 259 | 734.5 | 13:36:52 | LSE | 606235358277047281 |
12/08/2026 | 354 | 733.5 | 13:51:43 | LSE | 606235358277400458 |
12/08/2026 | 452 | 733.5 | 13:51:43 | LSE | 592161605715786091 |
12/08/2026 | 329 | 732.5 | 13:58:12 | LSE | 592161605715956680 |
12/08/2026 | 453 | 732.5 | 13:58:12 | LSE | 606235358277564102 |
12/08/2026 | 309 | 731.5 | 14:08:07 | LSE | 592161605716231605 |
12/08/2026 | 455 | 731.5 | 14:08:07 | LSE | 606235358277828412 |
12/08/2026 | 128 | 731.5 | 14:22:37 | LSE | 592161605716628349 |
12/08/2026 | 6 | 731.5 | 14:23:07 | LSE | 592161605716641091 |
12/08/2026 | 800 | 731.5 | 14:23:27 | LSE | 592161605716650577 |
12/08/2026 | 345 | 731.0 | 14:30:08 | LSE | 606235358278451725 |
12/08/2026 | 456 | 731.0 | 14:30:08 | LSE | 592161605716881145 |
12/08/2026 | 82 | 730.0 | 14:33:27 | LSE | 606235358278621710 |
12/08/2026 | 305 | 730.0 | 14:36:32 | LSE | 592161605717210889 |
12/08/2026 | 373 | 730.0 | 14:36:32 | LSE | 606235358278772215 |
12/08/2026 | 356 | 729.0 | 14:44:58 | LSE | 606235358279143057 |
12/08/2026 | 451 | 729.0 | 14:44:58 | LSE | 606235358279143056 |
12/08/2026 | 455 | 728.0 | 14:46:37 | LSE | 592161605717670595 |
12/08/2026 | 356 | 728.0 | 14:54:43 | LSE | 592161605717995665 |
12/08/2026 | 564 | 728.0 | 14:54:43 | LSE | 606235358279536282 |
12/08/2026 | 302 | 727.5 | 14:58:17 | LSE | 592161605718140284 |
12/08/2026 | 454 | 727.5 | 14:58:17 | LSE | 606235358279676711 |
12/08/2026 | 454 | 726.5 | 15:02:22 | LSE | 592161605718320912 |
12/08/2026 | 457 | 725.5 | 15:05:29 | LSE | 592161605718452164 |
12/08/2026 | 451 | 725.0 | 15:06:40 | LSE | 592161605718498760 |
12/08/2026 | 45 | 724.5 | 15:20:29 | LSE | 592161605719029691 |
12/08/2026 | 50 | 724.5 | 15:20:29 | LSE | 592161605719029690 |
12/08/2026 | 225 | 724.5 | 15:20:29 | LSE | 592161605719029692 |
12/08/2026 | 1081 | 724.5 | 15:20:29 | LSE | 606235358280543103 |
12/08/2026 | 442 | 724.5 | 15:20:29 | LSE | 606235358280543104 |
12/08/2026 | 456 | 724.5 | 15:23:15 | LSE | 592161605719122415 |
12/08/2026 | 207 | 723.0 | 15:28:09 | LSE | 606235358280798356 |
12/08/2026 | 1 | 723.0 | 15:29:20 | LSE | 606235358280838796 |
12/08/2026 | 7 | 723.0 | 15:29:20 | LSE | 606235358280838797 |
12/08/2026 | 237 | 723.0 | 15:29:23 | LSE | 606235358280839896 |
12/08/2026 | 668 | 721.0 | 15:31:09 | LSE | 606235358280913690 |
12/08/2026 | 752 | 720.5 | 15:38:38 | LSE | 592161605719716044 |
12/08/2026 | 529 | 721.5 | 15:48:16 | LSE | 592161605720059062 |
12/08/2026 | 606 | 721.5 | 15:48:16 | LSE | 592161605720059063 |
12/08/2026 | 91 | 721.5 | 15:51:05 | LSE | 592161605720163776 |
12/08/2026 | 91 | 721.5 | 15:51:05 | LSE | 592161605720163777 |
12/08/2026 | 273 | 721.5 | 15:55:55 | LSE | 592161605720346668 |
12/08/2026 | 682 | 721.5 | 15:55:55 | LSE | 606235358281813446 |
12/08/2026 | 691 | 722.0 | 16:00:12 | LSE | 592161605720520523 |
12/08/2026 | 1022 | 722.5 | 16:09:52 | LSE | 592161605720910557 |
12/08/2026 | 326 | 722.5 | 16:16:07 | LSE | 606235358282615335 |
12/08/2026 | 764 | 723.0 | 16:16:07 | LSE | 592161605721176091 |
12/08/2026 | 1132 | 723.5 | 16:20:10 | LSE | 606235358282796959 |
12/08/2026 | 119 | 723.0 | 16:20:46 | LSE | 592161605721395443 |
12/08/2026 | 1073 | 723.0 | 16:20:46 | LSE | 592161605721395442 |
13/08/2026 | 850 | 728.5 | 08:04:12 | LSE | 592161931133586347 |
13/08/2026 | 5 | 726.0 | 08:20:23 | LSE | 592161931134004371 |
13/08/2026 | 85 | 726.0 | 08:24:02 | LSE | 592161931134088385 |
13/08/2026 | 853 | 726.0 | 08:24:02 | LSE | 592161931134088384 |
13/08/2026 | 235 | 726.0 | 08:24:02 | LSE | 592161931134088386 |
13/08/2026 | 320 | 725.5 | 08:28:05 | LSE | 592161931134166192 |
13/08/2026 | 271 | 724.5 | 08:59:00 | LSE | 606235712169031377 |
13/08/2026 | 300 | 724.5 | 08:59:00 | LSE | 592161931134729195 |
13/08/2026 | 513 | 724.5 | 08:59:00 | LSE | 606235712169031376 |
13/08/2026 | 984 | 726.0 | 09:41:21 | LSE | 606235712169693159 |
13/08/2026 | 353 | 727.5 | 09:54:16 | LSE | 592161931135639005 |
13/08/2026 | 527 | 727.5 | 09:54:16 | LSE | 592161931135639009 |
13/08/2026 | 540 | 727.5 | 09:54:16 | LSE | 592161931135639010 |
13/08/2026 | 179 | 727.5 | 09:54:16 | LSE | 606235712169897917 |
13/08/2026 | 327 | 727.0 | 10:32:11 | LSE | 606235712170514392 |
13/08/2026 | 1321 | 727.0 | 10:32:11 | LSE | 606235712170514391 |
13/08/2026 | 351 | 727.0 | 11:30:57 | LSE | 592161931137293556 |
13/08/2026 | 351 | 727.0 | 11:30:57 | LSE | 606235712171469014 |
13/08/2026 | 479 | 727.0 | 11:30:57 | LSE | 592161931137293555 |
13/08/2026 | 558 | 727.0 | 11:30:57 | LSE | 592161931137293554 |
13/08/2026 | 1242 | 727.0 | 11:30:57 | LSE | 606235712171469013 |
13/08/2026 | 189 | 731.5 | 13:13:15 | LSE | 606235712173248162 |
13/08/2026 | 424 | 731.5 | 13:13:15 | LSE | 592161931139173267 |
13/08/2026 | 954 | 731.5 | 13:13:15 | LSE | 606235712173248186 |
13/08/2026 | 1179 | 731.5 | 13:13:15 | LSE | 592161931139173266 |
13/08/2026 | 73 | 731.5 | 13:13:15 | LSE | 606235712173248190 |
13/08/2026 | 145 | 731.5 | 13:13:15 | LSE | 606235712173248193 |
13/08/2026 | 273 | 731.5 | 13:13:15 | LSE | 606235712173248194 |
13/08/2026 | 747 | 731.0 | 13:13:23 | LSE | 592161931139176272 |
13/08/2026 | 341 | 732.0 | 13:30:46 | LSE | 606235712173587282 |
13/08/2026 | 303 | 731.5 | 13:43:05 | LSE | 606235712173844042 |
13/08/2026 | 303 | 731.5 | 13:43:05 | LSE | 606235712173844044 |
13/08/2026 | 303 | 731.5 | 13:43:05 | LSE | 606235712173844045 |
13/08/2026 | 425 | 731.5 | 13:43:05 | LSE | 606235712173844043 |
13/08/2026 | 927 | 733.5 | 14:00:37 | LSE | 606235712174181174 |
13/08/2026 | 427 | 733.0 | 14:01:46 | LSE | 592161931140191468 |
13/08/2026 | 312 | 733.0 | 14:24:54 | LSE | 606235712174746707 |
13/08/2026 | 312 | 733.0 | 14:24:54 | LSE | 606235712174746709 |
13/08/2026 | 312 | 733.0 | 14:24:54 | LSE | 606235712174746710 |
13/08/2026 | 424 | 733.0 | 14:24:54 | LSE | 606235712174746706 |
13/08/2026 | 425 | 732.5 | 14:27:44 | LSE | 606235712174826169 |
13/08/2026 | 425 | 732.0 | 14:32:43 | LSE | 606235712175018655 |
13/08/2026 | 449 | 732.5 | 14:35:12 | LSE | 606235712175126440 |
13/08/2026 | 324 | 732.0 | 14:42:10 | LSE | 592161931141434510 |
13/08/2026 | 544 | 732.0 | 14:42:10 | LSE | 592161931141434509 |
13/08/2026 | 145 | 734.0 | 14:57:20 | LSE | 606235712175970369 |
13/08/2026 | 402 | 734.0 | 14:57:20 | LSE | 606235712175970371 |
13/08/2026 | 450 | 734.0 | 14:57:20 | LSE | 606235712175970370 |
13/08/2026 | 1441 | 735.0 | 15:03:13 | LSE | 592161931142301250 |
13/08/2026 | 199 | 735.0 | 15:03:13 | LSE | 606235712176239271 |
13/08/2026 | 207 | 735.0 | 15:03:13 | LSE | 606235712176239270 |
13/08/2026 | 320 | 734.5 | 15:14:20 | LSE | 592161931142697849 |
13/08/2026 | 320 | 734.5 | 15:14:20 | LSE | 606235712176623828 |
13/08/2026 | 320 | 734.5 | 15:14:20 | LSE | 606235712176623829 |
13/08/2026 | 728 | 734.5 | 15:14:20 | LSE | 606235712176623830 |
13/08/2026 | 424 | 733.0 | 15:15:43 | LSE | 606235712176673761 |
13/08/2026 | 112 | 733.5 | 15:30:34 | LSE | 606235712177214606 |
13/08/2026 | 242 | 733.5 | 15:30:34 | LSE | 606235712177214607 |
13/08/2026 | 354 | 733.5 | 15:30:34 | LSE | 592161931143304670 |
13/08/2026 | 354 | 733.5 | 15:30:34 | LSE | 606235712177214608 |
13/08/2026 | 927 | 733.5 | 15:30:34 | LSE | 592161931143304671 |
13/08/2026 | 58 | 734.5 | 15:41:18 | LSE | 592161931143734567 |
13/08/2026 | 1322 | 734.5 | 15:41:18 | LSE | 592161931143734568 |
13/08/2026 | 14 | 734.5 | 15:41:18 | LSE | 606235712177633411 |
13/08/2026 | 428 | 734.0 | 15:43:15 | LSE | 592161931143810706 |
13/08/2026 | 427 | 733.5 | 15:47:20 | LSE | 592161931143976940 |
13/08/2026 | 49 | 733.0 | 15:53:27 | LSE | 592161931144238978 |
13/08/2026 | 282 | 733.0 | 15:53:27 | LSE | 592161931144238977 |
13/08/2026 | 424 | 733.0 | 15:53:27 | LSE | 606235712178124139 |
13/08/2026 | 329 | 733.0 | 16:00:11 | LSE | 606235712178394571 |
13/08/2026 | 1335 | 733.0 | 16:02:40 | LSE | 606235712178503071 |
13/08/2026 | 427 | 733.0 | 16:03:41 | LSE | 592161931144666151 |
13/08/2026 | 330 | 733.0 | 16:09:42 | LSE | 592161931144919380 |
13/08/2026 | 330 | 733.0 | 16:09:42 | LSE | 592161931144919381 |
13/08/2026 | 330 | 733.0 | 16:09:42 | LSE | 606235712178789740 |
13/08/2026 | 425 | 732.5 | 16:10:03 | LSE | 592161931144932884 |
13/08/2026 | 314 | 732.5 | 16:15:32 | LSE | 592161931145202236 |
13/08/2026 | 314 | 732.5 | 16:15:32 | LSE | 606235712179064453 |
13/08/2026 | 428 | 732.5 | 16:15:32 | LSE | 606235712179064452 |
13/08/2026 | 303 | 732.0 | 16:21:05 | LSE | 592161931145536895 |
13/08/2026 | 303 | 732.0 | 16:21:05 | LSE | 592161931145536896 |
13/08/2026 | 303 | 732.0 | 16:21:05 | LSE | 606235712179389157 |
13/08/2026 | 428 | 732.0 | 16:21:05 | LSE | 592161931145536894 |
13/08/2026 | 723 | 732.0 | 16:27:42 | LSE | 592161931145943947 |
13/08/2026 | 946 | 732.0 | 16:27:42 | LSE | 592161931145943948 |
14/08/2026 | 1181 | 730.5 | 08:09:09 | LSE | 592162285028388861 |
14/08/2026 | 406 | 732.0 | 08:14:14 | LSE | 606236066062484701 |
14/08/2026 | 306 | 731.0 | 08:39:43 | LSE | 606236066063055440 |
14/08/2026 | 337 | 731.0 | 08:39:43 | LSE | 606236066063055439 |
14/08/2026 | 449 | 731.0 | 08:39:43 | LSE | 606236066063055438 |
14/08/2026 | 624 | 730.0 | 08:50:23 | LSE | 592162285029309621 |
14/08/2026 | 467 | 728.5 | 08:58:40 | LSE | 606236066063381217 |
14/08/2026 | 42 | 729.0 | 09:32:56 | LSE | 592162285030082802 |
14/08/2026 | 344 | 729.0 | 09:32:56 | LSE | 606236066063986101 |
14/08/2026 | 1107 | 729.0 | 09:32:56 | LSE | 592162285030082804 |
14/08/2026 | 468 | 728.0 | 09:44:02 | LSE | 592162285030274451 |
14/08/2026 | 1280 | 729.5 | 10:16:47 | LSE | 592162285030897604 |
14/08/2026 | 387 | 729.0 | 10:16:49 | LSE | 592162285030898008 |
14/08/2026 | 467 | 728.5 | 10:30:18 | LSE | 592162285031124546 |
14/08/2026 | 469 | 727.0 | 10:36:29 | LSE | 606236066065067006 |
14/08/2026 | 302 | 726.5 | 10:53:24 | LSE | 592162285031500027 |
14/08/2026 | 1139 | 727.0 | 11:12:41 | LSE | 606236066065646115 |
14/08/2026 | 81 | 731.0 | 11:49:24 | LSE | 592162285032404323 |
14/08/2026 | 117 | 731.0 | 11:49:24 | LSE | 592162285032404322 |
14/08/2026 | 1051 | 731.0 | 11:49:24 | LSE | 592162285032404324 |
14/08/2026 | 286 | 731.0 | 11:49:25 | LSE | 592162285032404424 |
14/08/2026 | 61 | 730.5 | 12:01:12 | LSE | 592162285032588952 |
14/08/2026 | 641 | 730.5 | 12:01:12 | LSE | 592162285032588951 |
14/08/2026 | 302 | 731.5 | 12:48:48 | LSE | 592162285033385965 |
14/08/2026 | 302 | 731.5 | 12:48:48 | LSE | 592162285033385966 |
14/08/2026 | 1159 | 731.5 | 12:48:48 | LSE | 606236066067126544 |
14/08/2026 | 150 | 731.0 | 13:13:30 | LSE | 592162285033805346 |
14/08/2026 | 182 | 731.0 | 13:13:30 | LSE | 592162285033805339 |
14/08/2026 | 332 | 731.0 | 13:13:30 | LSE | 592162285033805348 |
14/08/2026 | 469 | 731.0 | 13:13:30 | LSE | 592162285033805343 |
14/08/2026 | 24 | 733.5 | 13:44:14 | LSE | 592162285034392069 |
14/08/2026 | 344 | 733.5 | 13:44:16 | LSE | 592162285034392682 |
14/08/2026 | 372 | 735.0 | 13:50:11 | LSE | 592162285034498667 |
14/08/2026 | 36 | 735.0 | 13:55:13 | LSE | 606236066068268871 |
14/08/2026 | 64 | 735.0 | 13:55:13 | LSE | 606236066068268872 |
14/08/2026 | 210 | 735.0 | 13:55:13 | LSE | 606236066068268870 |
14/08/2026 | 1514 | 734.5 | 13:55:19 | LSE | 606236066068270402 |
14/08/2026 | 325 | 735.0 | 14:19:52 | LSE | 606236066068729710 |
14/08/2026 | 1167 | 735.0 | 14:19:52 | LSE | 606236066068729709 |
14/08/2026 | 354 | 736.0 | 14:37:12 | LSE | 606236066069267912 |
14/08/2026 | 317 | 736.0 | 14:37:59 | LSE | 606236066069296455 |
14/08/2026 | 1406 | 735.5 | 14:39:57 | LSE | 606236066069360106 |
14/08/2026 | 339 | 734.5 | 14:46:29 | LSE | 592162285035967966 |
14/08/2026 | 339 | 734.5 | 14:46:29 | LSE | 592162285035967967 |
14/08/2026 | 469 | 734.5 | 14:46:29 | LSE | 606236066069588390 |
14/08/2026 | 53 | 735.0 | 14:55:49 | LSE | 606236066069870445 |
14/08/2026 | 109 | 735.0 | 14:55:49 | LSE | 606236066069870444 |
14/08/2026 | 197 | 735.0 | 14:55:49 | LSE | 606236066069870443 |
14/08/2026 | 359 | 735.0 | 14:55:49 | LSE | 592162285036260714 |
14/08/2026 | 476 | 735.0 | 14:55:49 | LSE | 606236066069870446 |
14/08/2026 | 342 | 734.0 | 15:02:07 | LSE | 606236066070074201 |
14/08/2026 | 470 | 734.0 | 15:02:07 | LSE | 606236066070074200 |
14/08/2026 | 55 | 735.5 | 15:17:57 | LSE | 592162285037001128 |
14/08/2026 | 273 | 735.5 | 15:17:57 | LSE | 592162285037001129 |
14/08/2026 | 411 | 735.5 | 15:17:57 | LSE | 592162285037001131 |
14/08/2026 | 1484 | 735.5 | 15:17:57 | LSE | 592162285037001130 |
14/08/2026 | 468 | 735.0 | 15:21:47 | LSE | 592162285037146809 |
14/08/2026 | 355 | 734.0 | 15:31:04 | LSE | 592162285037476361 |
14/08/2026 | 355 | 734.0 | 15:31:04 | LSE | 606236066071035811 |
14/08/2026 | 466 | 734.0 | 15:31:04 | LSE | 592162285037476360 |
14/08/2026 | 115 | 734.5 | 15:35:04 | LSE | 606236066071158935 |
14/08/2026 | 662 | 734.5 | 15:35:04 | LSE | 606236066071158940 |
14/08/2026 | 306 | 735.5 | 15:49:14 | LSE | 592162285038047883 |
14/08/2026 | 106 | 735.5 | 15:51:49 | LSE | 606236066071667650 |
14/08/2026 | 229 | 735.5 | 15:51:49 | LSE | 606236066071667649 |
14/08/2026 | 341 | 735.5 | 15:53:53 | LSE | 606236066071735571 |
14/08/2026 | 153 | 736.5 | 16:03:05 | LSE | 606236066072033772 |
14/08/2026 | 202 | 736.5 | 16:03:05 | LSE | 606236066072033783 |
14/08/2026 | 355 | 736.5 | 16:03:05 | LSE | 606236066072033784 |
14/08/2026 | 581 | 736.5 | 16:03:05 | LSE | 592162285038511437 |
14/08/2026 | 1590 | 736.5 | 16:03:05 | LSE | 592162285038511436 |
14/08/2026 | 160 | 736.0 | 16:04:14 | LSE | 606236066072073941 |
14/08/2026 | 374 | 736.0 | 16:04:14 | LSE | 592162285038552704 |
14/08/2026 | 374 | 735.5 | 16:06:28 | LSE | 592162285038627584 |
14/08/2026 | 91 | 735.5 | 16:06:28 | LSE | 592162285038627585 |
14/08/2026 | 342 | 736.0 | 16:09:38 | LSE | 606236066072253732 |
14/08/2026 | 470 | 736.0 | 16:09:38 | LSE | 606236066072253731 |
14/08/2026 | 1313 | 735.5 | 16:15:36 | LSE | 592162285038981963 |
14/08/2026 | 326 | 734.0 | 16:20:06 | LSE | 606236066072687519 |
14/08/2026 | 467 | 734.0 | 16:20:06 | LSE | 592162285039182921 |
14/08/2026 | 300 | 734.5 | 16:28:26 | LSE | 606236066073080993 |
14/08/2026 | 79 | 735.0 | 16:29:00 | LSE | 592162285039612902 |
14/08/2026 | 149 | 735.0 | 16:29:00 | LSE | 592162285039612901 |
14/08/2026 | 127 | 735.0 | 16:29:00 | LSE | 592162285039612941 |
14/08/2026 | 1109 | 734.5 | 16:29:31 | LSE | 606236066073136466 |
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: 17 August 2026
RS Group plc LEI: 549300KVXDURRKVW7R37
Related Shares:
RS Group