19th Oct 2026 07:00
RS Group plc
19 October 2026
Transaction in Own Shares
RS Group plc (the "Company") announces that in the week 12 October 2026 to 16 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 |
12/10/2026 | 35,354 | 796.0000 | 787.5000 | 792.5171 | LSE |
13/10/2026 | 35,309 | 795.0000 | 783.5000 | 787.8468 | LSE |
14/10/2026 | 35,465 | 801.5000 | 790.5000 | 798.6288 | LSE |
15/10/2026 | 35,110 | 785.0000 | 777.0000 | 779.9458 | LSE |
16/10/2026 | 34,937 | 791.5000 | 785.0000 | 787.7394 | LSE |
Since the commencement of this Programme, the Company has purchased 5,730,492 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 468,318,976 Ordinary Shares in issue, with no shares held in treasury.
Therefore, the total number of voting rights in the Company is 468,318,976.
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 |
12/10/2026 | 241 | 790.5 | 08:11:05 | LSE | 592183193265816193 |
12/10/2026 | 1098 | 790.0 | 08:11:05 | LSE | 606256945830382480 |
12/10/2026 | 118 | 790.0 | 08:11:28 | LSE | 606256945830392498 |
12/10/2026 | 547 | 789.5 | 08:20:37 | LSE | 592183193266016751 |
12/10/2026 | 523 | 789.0 | 08:31:20 | LSE | 592183193266216423 |
12/10/2026 | 716 | 789.5 | 08:56:33 | LSE | 606256945831270045 |
12/10/2026 | 28 | 789.5 | 08:56:33 | LSE | 606256945831270051 |
12/10/2026 | 116 | 789.5 | 08:56:33 | LSE | 606256945831270050 |
12/10/2026 | 480 | 789.5 | 08:56:33 | LSE | 606256945831270049 |
12/10/2026 | 522 | 788.5 | 09:09:18 | LSE | 592183193267003325 |
12/10/2026 | 522 | 787.5 | 09:26:59 | LSE | 592183193267367039 |
12/10/2026 | 985 | 788.0 | 09:46:00 | LSE | 592183193267711632 |
12/10/2026 | 74 | 788.0 | 09:46:00 | LSE | 592183193267711636 |
12/10/2026 | 275 | 787.5 | 10:11:40 | LSE | 592183193268204048 |
12/10/2026 | 523 | 787.5 | 10:11:40 | LSE | 606256945832684514 |
12/10/2026 | 795 | 788.5 | 10:30:14 | LSE | 606256945832990822 |
12/10/2026 | 284 | 788.0 | 10:34:13 | LSE | 606256945833053601 |
12/10/2026 | 258 | 789.0 | 10:42:50 | LSE | 606256945833187009 |
12/10/2026 | 268 | 789.0 | 10:42:50 | LSE | 592183193268725803 |
12/10/2026 | 523 | 788.0 | 10:56:54 | LSE | 592183193268967938 |
12/10/2026 | 245 | 788.5 | 11:21:47 | LSE | 592183193269389645 |
12/10/2026 | 667 | 788.5 | 11:21:47 | LSE | 592183193269389644 |
12/10/2026 | 283 | 789.5 | 12:02:20 | LSE | 606256945834449670 |
12/10/2026 | 311 | 789.5 | 12:02:20 | LSE | 606256945834449671 |
12/10/2026 | 1044 | 789.5 | 12:02:20 | LSE | 592183193270044260 |
12/10/2026 | 130 | 789.5 | 12:02:20 | LSE | 606256945834449676 |
12/10/2026 | 257 | 793.0 | 12:54:11 | LSE | 592183193271155785 |
12/10/2026 | 797 | 793.0 | 12:54:11 | LSE | 606256945835523691 |
12/10/2026 | 228 | 793.0 | 12:54:11 | LSE | 606256945835523699 |
12/10/2026 | 500 | 793.0 | 12:54:11 | LSE | 606256945835523700 |
12/10/2026 | 521 | 793.0 | 12:54:11 | LSE | 606256945835523725 |
12/10/2026 | 21 | 792.5 | 13:15:03 | LSE | 592183193271659482 |
12/10/2026 | 25 | 792.5 | 13:15:37 | LSE | 592183193271671175 |
12/10/2026 | 281 | 793.0 | 13:38:17 | LSE | 592183193272154862 |
12/10/2026 | 921 | 793.0 | 13:38:17 | LSE | 592183193272154861 |
12/10/2026 | 670 | 793.0 | 13:38:17 | LSE | 606256945836489071 |
12/10/2026 | 242 | 793.0 | 13:38:17 | LSE | 606256945836489095 |
12/10/2026 | 288 | 792.0 | 13:53:33 | LSE | 592183193272530304 |
12/10/2026 | 738 | 792.0 | 13:53:33 | LSE | 606256945836850987 |
12/10/2026 | 628 | 792.5 | 14:00:16 | LSE | 606256945836984156 |
12/10/2026 | 951 | 793.5 | 14:27:03 | LSE | 606256945837608953 |
12/10/2026 | 458 | 793.5 | 14:27:03 | LSE | 606256945837608958 |
12/10/2026 | 248 | 792.5 | 14:36:49 | LSE | 592183193273728274 |
12/10/2026 | 248 | 792.5 | 14:36:49 | LSE | 606256945838012301 |
12/10/2026 | 520 | 792.0 | 14:36:49 | LSE | 606256945838012330 |
12/10/2026 | 524 | 792.0 | 14:41:15 | LSE | 606256945838190328 |
12/10/2026 | 934 | 794.0 | 14:54:07 | LSE | 592183193274387128 |
12/10/2026 | 81 | 794.0 | 14:54:07 | LSE | 592183193274387133 |
12/10/2026 | 570 | 794.0 | 14:54:07 | LSE | 592183193274387134 |
12/10/2026 | 68 | 794.0 | 14:54:07 | LSE | 606256945838653232 |
12/10/2026 | 32 | 795.0 | 15:01:04 | LSE | 592183193274693248 |
12/10/2026 | 623 | 795.0 | 15:01:04 | LSE | 592183193274693256 |
12/10/2026 | 748 | 795.5 | 15:05:43 | LSE | 592183193274863996 |
12/10/2026 | 183 | 795.5 | 15:05:43 | LSE | 592183193274864002 |
12/10/2026 | 1099 | 795.5 | 15:15:41 | LSE | 592183193275230977 |
12/10/2026 | 189 | 795.5 | 15:15:41 | LSE | 606256945839470432 |
12/10/2026 | 205 | 795.5 | 15:15:41 | LSE | 606256945839470431 |
12/10/2026 | 63 | 795.0 | 15:20:59 | LSE | 606256945839650280 |
12/10/2026 | 459 | 795.0 | 15:20:59 | LSE | 606256945839650279 |
12/10/2026 | 275 | 795.5 | 15:29:12 | LSE | 606256945839893375 |
12/10/2026 | 267 | 796.0 | 15:40:02 | LSE | 592183193276031272 |
12/10/2026 | 936 | 796.0 | 15:40:02 | LSE | 592183193276031273 |
12/10/2026 | 535 | 796.0 | 15:40:02 | LSE | 592183193276031293 |
12/10/2026 | 135 | 795.5 | 15:46:40 | LSE | 592183193276256656 |
12/10/2026 | 250 | 795.5 | 15:46:40 | LSE | 592183193276256672 |
12/10/2026 | 250 | 795.5 | 15:46:40 | LSE | 606256945840462137 |
12/10/2026 | 385 | 795.5 | 15:46:40 | LSE | 592183193276256670 |
12/10/2026 | 524 | 795.0 | 15:52:21 | LSE | 606256945840650917 |
12/10/2026 | 743 | 795.0 | 16:05:33 | LSE | 606256945841123660 |
12/10/2026 | 262 | 795.5 | 16:09:50 | LSE | 606256945841281791 |
12/10/2026 | 546 | 795.5 | 16:09:50 | LSE | 592183193277096119 |
12/10/2026 | 47 | 795.5 | 16:10:53 | LSE | 592183193277136615 |
12/10/2026 | 249 | 795.5 | 16:13:07 | LSE | 592183193277227590 |
12/10/2026 | 249 | 795.5 | 16:13:07 | LSE | 606256945841410731 |
12/10/2026 | 1065 | 795.5 | 16:13:07 | LSE | 592183193277227588 |
12/10/2026 | 70 | 795.5 | 16:13:07 | LSE | 606256945841410746 |
12/10/2026 | 248 | 795.5 | 16:13:07 | LSE | 606256945841410745 |
12/10/2026 | 267 | 795.0 | 16:18:11 | LSE | 606256945841627454 |
12/10/2026 | 523 | 795.0 | 16:18:11 | LSE | 606256945841627453 |
12/10/2026 | 280 | 795.0 | 16:21:02 | LSE | 592183193277594969 |
12/10/2026 | 250 | 795.0 | 16:24:31 | LSE | 606256945841934175 |
12/10/2026 | 521 | 795.0 | 16:24:31 | LSE | 592183193277768973 |
12/10/2026 | 581 | 795.0 | 16:25:35 | LSE | 592183193277832582 |
13/10/2026 | 237 | 793.0 | 08:06:35 | LSE | 606257299726670104 |
13/10/2026 | 786 | 793.0 | 08:06:35 | LSE | 592183518688495880 |
13/10/2026 | 248 | 795.0 | 08:27:47 | LSE | 592183518689089816 |
13/10/2026 | 982 | 795.0 | 08:27:47 | LSE | 606257299727239716 |
13/10/2026 | 133 | 795.0 | 08:27:47 | LSE | 606257299727239725 |
13/10/2026 | 384 | 793.5 | 08:36:39 | LSE | 606257299727476854 |
13/10/2026 | 315 | 792.5 | 08:38:11 | LSE | 592183518689383340 |
13/10/2026 | 724 | 792.0 | 08:59:22 | LSE | 606257299728092873 |
13/10/2026 | 348 | 791.5 | 09:15:31 | LSE | 592183518690458788 |
13/10/2026 | 342 | 791.0 | 09:15:31 | LSE | 606257299728545242 |
13/10/2026 | 472 | 790.5 | 09:19:39 | LSE | 592183518690553419 |
13/10/2026 | 471 | 790.5 | 09:34:10 | LSE | 592183518690856996 |
13/10/2026 | 273 | 790.0 | 09:56:26 | LSE | 606257299729352128 |
13/10/2026 | 471 | 790.0 | 09:56:26 | LSE | 606257299729352127 |
13/10/2026 | 284 | 790.5 | 10:24:05 | LSE | 606257299729889079 |
13/10/2026 | 890 | 790.5 | 10:24:05 | LSE | 606257299729889078 |
13/10/2026 | 259 | 791.0 | 10:48:56 | LSE | 606257299730365100 |
13/10/2026 | 718 | 791.0 | 10:48:56 | LSE | 592183518692384540 |
13/10/2026 | 261 | 788.5 | 11:27:29 | LSE | 592183518693073791 |
13/10/2026 | 261 | 788.5 | 11:27:29 | LSE | 592183518693073792 |
13/10/2026 | 261 | 788.5 | 11:27:29 | LSE | 606257299731015895 |
13/10/2026 | 464 | 788.5 | 11:27:29 | LSE | 606257299731015896 |
13/10/2026 | 280 | 787.5 | 11:39:47 | LSE | 606257299731248771 |
13/10/2026 | 472 | 787.5 | 11:39:47 | LSE | 606257299731248770 |
13/10/2026 | 257 | 787.0 | 11:54:35 | LSE | 606257299731500613 |
13/10/2026 | 471 | 787.0 | 11:54:35 | LSE | 592183518693587139 |
13/10/2026 | 472 | 787.0 | 12:09:31 | LSE | 606257299731782359 |
13/10/2026 | 472 | 786.5 | 12:17:12 | LSE | 592183518694043747 |
13/10/2026 | 470 | 785.0 | 12:28:10 | LSE | 606257299732121932 |
13/10/2026 | 240 | 786.5 | 12:49:55 | LSE | 606257299732513326 |
13/10/2026 | 612 | 786.5 | 12:49:55 | LSE | 606257299732513325 |
13/10/2026 | 263 | 787.0 | 13:27:26 | LSE | 592183518695461994 |
13/10/2026 | 263 | 787.0 | 13:27:26 | LSE | 592183518695461995 |
13/10/2026 | 263 | 787.0 | 13:27:26 | LSE | 592183518695461997 |
13/10/2026 | 263 | 787.0 | 13:27:26 | LSE | 606257299733274694 |
13/10/2026 | 634 | 787.0 | 13:27:26 | LSE | 592183518695461996 |
13/10/2026 | 137 | 787.0 | 13:27:26 | LSE | 592183518695462005 |
13/10/2026 | 475 | 786.5 | 13:28:27 | LSE | 606257299733295461 |
13/10/2026 | 245 | 785.0 | 13:39:38 | LSE | 592183518695747404 |
13/10/2026 | 470 | 785.0 | 13:39:38 | LSE | 592183518695747403 |
13/10/2026 | 517 | 784.5 | 13:43:35 | LSE | 592183518695834693 |
13/10/2026 | 483 | 784.5 | 13:46:01 | LSE | 606257299733690584 |
13/10/2026 | 472 | 784.5 | 13:53:18 | LSE | 592183518696077074 |
13/10/2026 | 408 | 788.0 | 14:26:23 | LSE | 592183518696984254 |
13/10/2026 | 419 | 788.0 | 14:26:23 | LSE | 592183518696984255 |
13/10/2026 | 973 | 788.0 | 14:26:23 | LSE | 606257299734726539 |
13/10/2026 | 629 | 788.0 | 14:26:23 | LSE | 606257299734726548 |
13/10/2026 | 469 | 787.5 | 14:31:16 | LSE | 592183518697215172 |
13/10/2026 | 469 | 788.0 | 14:37:10 | LSE | 592183518697525340 |
13/10/2026 | 471 | 788.0 | 14:39:11 | LSE | 592183518697630238 |
13/10/2026 | 247 | 788.0 | 14:46:28 | LSE | 606257299735673566 |
13/10/2026 | 473 | 788.0 | 14:46:28 | LSE | 606257299735673565 |
13/10/2026 | 469 | 787.5 | 14:50:27 | LSE | 592183518698135111 |
13/10/2026 | 473 | 787.5 | 14:52:53 | LSE | 592183518698235198 |
13/10/2026 | 259 | 786.0 | 15:00:05 | LSE | 606257299736224687 |
13/10/2026 | 704 | 786.0 | 15:00:05 | LSE | 606257299736224686 |
13/10/2026 | 243 | 785.0 | 15:10:06 | LSE | 592183518699003693 |
13/10/2026 | 243 | 785.0 | 15:10:06 | LSE | 606257299736677662 |
13/10/2026 | 724 | 785.0 | 15:10:06 | LSE | 606257299736677660 |
13/10/2026 | 21 | 785.0 | 15:10:31 | LSE | 606257299736696923 |
13/10/2026 | 16 | 785.0 | 15:12:09 | LSE | 606257299736762489 |
13/10/2026 | 133 | 785.0 | 15:13:04 | LSE | 606257299736799670 |
13/10/2026 | 321 | 785.0 | 15:13:04 | LSE | 592183518699129384 |
13/10/2026 | 474 | 784.0 | 15:17:54 | LSE | 606257299736999531 |
13/10/2026 | 278 | 783.5 | 15:27:05 | LSE | 606257299737364441 |
13/10/2026 | 474 | 783.5 | 15:27:05 | LSE | 606257299737364440 |
13/10/2026 | 685 | 784.5 | 15:31:54 | LSE | 606257299737548761 |
13/10/2026 | 248 | 784.5 | 15:39:30 | LSE | 606257299737844426 |
13/10/2026 | 612 | 785.5 | 15:52:42 | LSE | 606257299738360902 |
13/10/2026 | 695 | 785.5 | 15:52:42 | LSE | 606257299738360905 |
13/10/2026 | 563 | 785.5 | 15:52:42 | LSE | 606257299738360908 |
13/10/2026 | 432 | 784.5 | 15:56:22 | LSE | 592183518700896568 |
13/10/2026 | 42 | 784.5 | 15:56:22 | LSE | 592183518700896570 |
13/10/2026 | 763 | 787.5 | 16:10:16 | LSE | 592183518701500939 |
13/10/2026 | 331 | 787.5 | 16:11:30 | LSE | 592183518701562613 |
13/10/2026 | 761 | 787.5 | 16:11:30 | LSE | 606257299739149869 |
13/10/2026 | 450 | 787.5 | 16:11:30 | LSE | 592183518701562620 |
13/10/2026 | 282 | 788.5 | 16:24:15 | LSE | 592183518702229221 |
13/10/2026 | 232 | 788.5 | 16:24:18 | LSE | 592183518702232690 |
13/10/2026 | 248 | 788.5 | 16:24:18 | LSE | 592183518702232691 |
13/10/2026 | 903 | 787.5 | 16:24:41 | LSE | 606257299739825294 |
13/10/2026 | 580 | 787.5 | 16:24:41 | LSE | 606257299739825300 |
13/10/2026 | 277 | 787.5 | 16:28:55 | LSE | 606257299740075403 |
14/10/2026 | 904 | 790.5 | 08:02:57 | LSE | 592183872584211929 |
14/10/2026 | 66 | 790.5 | 08:03:03 | LSE | 592183872584214843 |
14/10/2026 | 437 | 795.5 | 08:10:06 | LSE | 592183872584475022 |
14/10/2026 | 255 | 793.0 | 08:18:50 | LSE | 606257653619104901 |
14/10/2026 | 30 | 792.5 | 08:18:56 | LSE | 592183872584707503 |
14/10/2026 | 103 | 793.0 | 08:30:32 | LSE | 606257653619387630 |
14/10/2026 | 146 | 793.0 | 08:30:32 | LSE | 606257653619387631 |
14/10/2026 | 236 | 792.5 | 08:30:32 | LSE | 592183872584992489 |
14/10/2026 | 248 | 792.5 | 08:30:32 | LSE | 606257653619387651 |
14/10/2026 | 255 | 792.5 | 08:30:32 | LSE | 592183872584992490 |
14/10/2026 | 255 | 792.5 | 08:30:32 | LSE | 592183872584992491 |
14/10/2026 | 276 | 793.0 | 08:44:46 | LSE | 592183872585288274 |
14/10/2026 | 661 | 793.0 | 08:44:46 | LSE | 606257653619671363 |
14/10/2026 | 1054 | 797.5 | 09:14:16 | LSE | 592183872585922167 |
14/10/2026 | 63 | 798.0 | 09:40:42 | LSE | 592183872586439937 |
14/10/2026 | 107 | 798.0 | 09:40:42 | LSE | 592183872586439939 |
14/10/2026 | 802 | 799.5 | 09:49:57 | LSE | 592183872586604647 |
14/10/2026 | 277 | 799.5 | 09:50:01 | LSE | 606257653620941048 |
14/10/2026 | 371 | 799.5 | 09:50:01 | LSE | 606257653620941047 |
14/10/2026 | 951 | 800.0 | 10:19:29 | LSE | 606257653621437531 |
14/10/2026 | 182 | 800.0 | 10:19:29 | LSE | 606257653621437534 |
14/10/2026 | 743 | 800.0 | 10:34:31 | LSE | 592183872587410352 |
14/10/2026 | 235 | 801.5 | 11:28:50 | LSE | 592183872588387588 |
14/10/2026 | 235 | 801.5 | 11:28:50 | LSE | 606257653622639016 |
14/10/2026 | 655 | 801.5 | 11:28:50 | LSE | 592183872588387587 |
14/10/2026 | 607 | 801.5 | 11:28:50 | LSE | 592183872588387592 |
14/10/2026 | 515 | 801.5 | 11:30:07 | LSE | 606257653622664502 |
14/10/2026 | 277 | 800.0 | 12:08:58 | LSE | 592183872589165001 |
14/10/2026 | 277 | 800.0 | 12:08:58 | LSE | 606257653623385205 |
14/10/2026 | 277 | 800.0 | 12:08:58 | LSE | 606257653623385206 |
14/10/2026 | 274 | 801.0 | 12:23:30 | LSE | 606257653623622059 |
14/10/2026 | 258 | 801.0 | 12:26:21 | LSE | 606257653623670302 |
14/10/2026 | 246 | 800.5 | 12:47:25 | LSE | 592183872589850504 |
14/10/2026 | 247 | 800.5 | 12:47:25 | LSE | 606257653624039599 |
14/10/2026 | 270 | 800.5 | 12:47:25 | LSE | 606257653624039600 |
14/10/2026 | 766 | 800.5 | 12:47:25 | LSE | 592183872589850503 |
14/10/2026 | 1002 | 800.5 | 13:08:59 | LSE | 606257653624425857 |
14/10/2026 | 36 | 800.5 | 13:09:01 | LSE | 606257653624426493 |
14/10/2026 | 775 | 801.0 | 13:30:01 | LSE | 592183872590678073 |
14/10/2026 | 250 | 801.0 | 13:30:01 | LSE | 592183872590678194 |
14/10/2026 | 286 | 801.0 | 13:30:01 | LSE | 592183872590678196 |
14/10/2026 | 263 | 798.5 | 13:39:26 | LSE | 606257653625149979 |
14/10/2026 | 155 | 799.0 | 13:43:54 | LSE | 606257653625264872 |
14/10/2026 | 399 | 799.0 | 13:43:54 | LSE | 606257653625264873 |
14/10/2026 | 266 | 800.0 | 13:52:39 | LSE | 592183872591369029 |
14/10/2026 | 270 | 800.0 | 13:52:39 | LSE | 606257653625496329 |
14/10/2026 | 241 | 799.0 | 13:56:57 | LSE | 592183872591473666 |
14/10/2026 | 681 | 798.5 | 13:59:10 | LSE | 592183872591523544 |
14/10/2026 | 275 | 798.5 | 14:17:51 | LSE | 592183872591993390 |
14/10/2026 | 275 | 798.5 | 14:17:51 | LSE | 606257653626097461 |
14/10/2026 | 478 | 798.5 | 14:17:51 | LSE | 592183872591993389 |
14/10/2026 | 520 | 796.5 | 14:21:29 | LSE | 606257653626186366 |
14/10/2026 | 477 | 796.5 | 14:29:37 | LSE | 592183872592326976 |
14/10/2026 | 240 | 796.5 | 14:40:02 | LSE | 592183872592882267 |
14/10/2026 | 240 | 796.5 | 14:40:02 | LSE | 592183872592882268 |
14/10/2026 | 240 | 796.5 | 14:40:02 | LSE | 592183872592882269 |
14/10/2026 | 476 | 796.5 | 14:40:02 | LSE | 606257653626960426 |
14/10/2026 | 269 | 800.0 | 14:54:00 | LSE | 592183872593528852 |
14/10/2026 | 269 | 800.0 | 14:54:00 | LSE | 592183872593528855 |
14/10/2026 | 269 | 800.0 | 14:54:00 | LSE | 606257653627584688 |
14/10/2026 | 287 | 800.0 | 14:54:00 | LSE | 592183872593528854 |
14/10/2026 | 408 | 800.0 | 14:54:00 | LSE | 592183872593528853 |
14/10/2026 | 241 | 800.0 | 14:54:00 | LSE | 606257653627584698 |
14/10/2026 | 451 | 799.0 | 14:57:15 | LSE | 606257653627713045 |
14/10/2026 | 123 | 799.0 | 14:57:15 | LSE | 606257653627713046 |
14/10/2026 | 475 | 798.5 | 15:00:36 | LSE | 592183872593843174 |
14/10/2026 | 993 | 799.5 | 15:13:25 | LSE | 606257653628402270 |
14/10/2026 | 171 | 799.5 | 15:13:25 | LSE | 592183872594370905 |
14/10/2026 | 242 | 799.5 | 15:13:25 | LSE | 592183872594370906 |
14/10/2026 | 92 | 799.5 | 15:13:25 | LSE | 592183872594370907 |
14/10/2026 | 241 | 798.5 | 15:17:09 | LSE | 592183872594513157 |
14/10/2026 | 248 | 798.5 | 15:17:09 | LSE | 592183872594513156 |
14/10/2026 | 698 | 798.0 | 15:27:56 | LSE | 592183872594910475 |
14/10/2026 | 244 | 798.0 | 15:27:56 | LSE | 592183872594910482 |
14/10/2026 | 94 | 797.5 | 15:28:27 | LSE | 606257653628939644 |
14/10/2026 | 164 | 797.5 | 15:28:27 | LSE | 606257653628939645 |
14/10/2026 | 768 | 801.0 | 15:43:38 | LSE | 592183872595516129 |
14/10/2026 | 408 | 801.0 | 15:43:38 | LSE | 592183872595516135 |
14/10/2026 | 369 | 801.0 | 15:45:28 | LSE | 592183872595598475 |
14/10/2026 | 167 | 801.0 | 15:45:28 | LSE | 606257653629585415 |
14/10/2026 | 275 | 799.5 | 15:50:51 | LSE | 606257653629793839 |
14/10/2026 | 480 | 799.5 | 15:50:51 | LSE | 592183872595815831 |
14/10/2026 | 932 | 799.5 | 16:03:31 | LSE | 606257653630291849 |
14/10/2026 | 770 | 799.5 | 16:03:31 | LSE | 606257653630291965 |
14/10/2026 | 277 | 799.5 | 16:07:57 | LSE | 592183872596530141 |
14/10/2026 | 524 | 799.5 | 16:07:57 | LSE | 606257653630478375 |
14/10/2026 | 615 | 798.0 | 16:21:16 | LSE | 606257653631178133 |
14/10/2026 | 511 | 798.0 | 16:21:32 | LSE | 592183872597267298 |
14/10/2026 | 26 | 798.5 | 16:27:19 | LSE | 606257653631543832 |
14/10/2026 | 367 | 798.5 | 16:27:19 | LSE | 606257653631543831 |
14/10/2026 | 162 | 798.5 | 16:27:19 | LSE | 606257653631543846 |
14/10/2026 | 216 | 798.5 | 16:27:19 | LSE | 606257653631543848 |
14/10/2026 | 169 | 798.0 | 16:28:59 | LSE | 592183872597716163 |
14/10/2026 | 481 | 798.0 | 16:29:21 | LSE | 592183872597742609 |
14/10/2026 | 256 | 798.0 | 16:29:24 | LSE | 592183872597746664 |
14/10/2026 | 307 | 798.0 | 16:29:24 | LSE | 592183872597746665 |
15/10/2026 | 875 | 785.0 | 08:04:16 | LSE | 606258007513524895 |
15/10/2026 | 586 | 782.0 | 08:11:22 | LSE | 606258007513836870 |
15/10/2026 | 408 | 781.0 | 08:17:13 | LSE | 606258007514046553 |
15/10/2026 | 751 | 780.5 | 08:23:43 | LSE | 592184254950030805 |
15/10/2026 | 411 | 779.5 | 08:33:37 | LSE | 592184254950353192 |
15/10/2026 | 290 | 781.5 | 08:42:03 | LSE | 606258007514820965 |
15/10/2026 | 690 | 781.5 | 08:42:03 | LSE | 592184254950619105 |
15/10/2026 | 272 | 781.0 | 08:51:07 | LSE | 592184254950905182 |
15/10/2026 | 578 | 781.0 | 08:51:07 | LSE | 606258007515097052 |
15/10/2026 | 473 | 782.0 | 08:54:17 | LSE | 592184254951031489 |
15/10/2026 | 276 | 780.5 | 09:11:21 | LSE | 592184254951623398 |
15/10/2026 | 272 | 780.5 | 09:18:13 | LSE | 592184254951789217 |
15/10/2026 | 534 | 781.0 | 09:20:08 | LSE | 606258007516001621 |
15/10/2026 | 269 | 780.0 | 09:23:37 | LSE | 592184254951919357 |
15/10/2026 | 476 | 782.0 | 09:37:52 | LSE | 592184254952279481 |
15/10/2026 | 472 | 780.5 | 09:45:02 | LSE | 606258007516585954 |
15/10/2026 | 471 | 782.5 | 09:57:05 | LSE | 606258007516878353 |
15/10/2026 | 74 | 783.0 | 10:15:14 | LSE | 592184254953192652 |
15/10/2026 | 475 | 783.0 | 10:15:14 | LSE | 592184254953192653 |
15/10/2026 | 197 | 783.0 | 10:15:17 | LSE | 592184254953193927 |
15/10/2026 | 470 | 782.0 | 10:32:33 | LSE | 592184254953581228 |
15/10/2026 | 254 | 782.0 | 10:33:04 | LSE | 606258007517679311 |
15/10/2026 | 470 | 782.5 | 10:51:58 | LSE | 592184254954012042 |
15/10/2026 | 471 | 781.5 | 11:03:43 | LSE | 592184254954297604 |
15/10/2026 | 81 | 780.0 | 11:24:41 | LSE | 592184254954749959 |
15/10/2026 | 162 | 780.0 | 11:24:41 | LSE | 606258007518779238 |
15/10/2026 | 195 | 780.0 | 11:24:41 | LSE | 592184254954749960 |
15/10/2026 | 259 | 780.5 | 11:47:28 | LSE | 592184254955245258 |
15/10/2026 | 823 | 780.5 | 11:47:28 | LSE | 606258007519250501 |
15/10/2026 | 127 | 780.5 | 11:47:28 | LSE | 592184254955245262 |
15/10/2026 | 471 | 777.5 | 12:03:56 | LSE | 606258007519620065 |
15/10/2026 | 304 | 779.0 | 12:38:11 | LSE | 606258007520283363 |
15/10/2026 | 444 | 779.0 | 12:39:04 | LSE | 606258007520304559 |
15/10/2026 | 76 | 779.0 | 12:39:04 | LSE | 592184254956348504 |
15/10/2026 | 720 | 779.0 | 12:39:12 | LSE | 606258007520307721 |
15/10/2026 | 472 | 778.0 | 12:56:38 | LSE | 592184254956731817 |
15/10/2026 | 151 | 779.0 | 13:17:28 | LSE | 592184254957171378 |
15/10/2026 | 120 | 779.0 | 13:20:47 | LSE | 592184254957239455 |
15/10/2026 | 271 | 779.0 | 13:20:47 | LSE | 592184254957239454 |
15/10/2026 | 713 | 780.0 | 13:27:36 | LSE | 592184254957409665 |
15/10/2026 | 106 | 780.0 | 13:27:36 | LSE | 592184254957409668 |
15/10/2026 | 247 | 779.5 | 13:30:11 | LSE | 606258007521380958 |
15/10/2026 | 594 | 780.5 | 13:36:19 | LSE | 592184254957630216 |
15/10/2026 | 771 | 780.5 | 13:51:41 | LSE | 606258007521921874 |
15/10/2026 | 23 | 780.5 | 13:51:41 | LSE | 592184254958037226 |
15/10/2026 | 241 | 780.0 | 13:52:48 | LSE | 606258007521953046 |
15/10/2026 | 472 | 779.5 | 14:04:04 | LSE | 592184254958355551 |
15/10/2026 | 667 | 780.0 | 14:20:41 | LSE | 592184254958786741 |
15/10/2026 | 127 | 780.0 | 14:20:41 | LSE | 606258007522648690 |
15/10/2026 | 235 | 779.5 | 14:23:40 | LSE | 606258007522727584 |
15/10/2026 | 414 | 779.0 | 14:24:34 | LSE | 592184254958896012 |
15/10/2026 | 514 | 779.0 | 14:24:34 | LSE | 592184254958896011 |
15/10/2026 | 671 | 778.5 | 14:34:41 | LSE | 606258007523194205 |
15/10/2026 | 655 | 779.5 | 14:43:12 | LSE | 606258007523641923 |
15/10/2026 | 245 | 779.5 | 14:43:12 | LSE | 592184254959799131 |
15/10/2026 | 732 | 778.0 | 14:49:29 | LSE | 606258007523951795 |
15/10/2026 | 80 | 778.0 | 14:49:29 | LSE | 606258007523951804 |
15/10/2026 | 472 | 777.5 | 14:54:22 | LSE | 592184254960345506 |
15/10/2026 | 1069 | 778.5 | 15:07:24 | LSE | 606258007524791715 |
15/10/2026 | 755 | 778.5 | 15:07:24 | LSE | 592184254960971725 |
15/10/2026 | 472 | 779.0 | 15:10:15 | LSE | 606258007524915614 |
15/10/2026 | 275 | 777.0 | 15:18:19 | LSE | 592184254961515113 |
15/10/2026 | 473 | 777.0 | 15:18:19 | LSE | 606258007525321238 |
15/10/2026 | 882 | 777.0 | 15:26:30 | LSE | 606258007525656917 |
15/10/2026 | 688 | 777.0 | 15:34:45 | LSE | 606258007525990228 |
15/10/2026 | 676 | 778.0 | 15:43:17 | LSE | 592184254962578034 |
15/10/2026 | 360 | 778.0 | 15:43:27 | LSE | 606258007526361850 |
15/10/2026 | 469 | 778.5 | 15:48:52 | LSE | 606258007526598396 |
15/10/2026 | 250 | 779.0 | 16:00:00 | LSE | 592184254963316511 |
15/10/2026 | 250 | 779.0 | 16:00:00 | LSE | 606258007527071619 |
15/10/2026 | 250 | 779.0 | 16:00:00 | LSE | 606258007527071620 |
15/10/2026 | 625 | 779.0 | 16:00:00 | LSE | 606258007527071618 |
15/10/2026 | 473 | 779.0 | 16:02:25 | LSE | 606258007527205901 |
15/10/2026 | 468 | 779.0 | 16:05:22 | LSE | 606258007527345527 |
15/10/2026 | 277 | 781.0 | 16:10:25 | LSE | 592184254963850836 |
15/10/2026 | 600 | 781.0 | 16:10:58 | LSE | 592184254963880833 |
15/10/2026 | 233 | 782.0 | 16:18:24 | LSE | 606258007528026305 |
15/10/2026 | 731 | 782.0 | 16:18:24 | LSE | 606258007528026304 |
15/10/2026 | 226 | 781.0 | 16:23:44 | LSE | 606258007528338363 |
15/10/2026 | 244 | 781.0 | 16:23:44 | LSE | 606258007528338364 |
15/10/2026 | 257 | 781.0 | 16:23:44 | LSE | 606258007528338365 |
15/10/2026 | 262 | 781.0 | 16:23:44 | LSE | 606258007528338366 |
15/10/2026 | 456 | 780.0 | 16:29:26 | LSE | 606258007528696263 |
15/10/2026 | 219 | 780.0 | 16:29:27 | LSE | 606258007528697450 |
16/10/2026 | 678 | 788.0 | 08:09:08 | LSE | 606258361414108856 |
16/10/2026 | 956 | 788.0 | 08:09:08 | LSE | 592184580374154288 |
16/10/2026 | 51 | 788.0 | 08:09:08 | LSE | 592184580374154292 |
16/10/2026 | 723 | 787.5 | 08:30:16 | LSE | 606258361414733955 |
16/10/2026 | 321 | 787.5 | 08:30:16 | LSE | 592184580374796561 |
16/10/2026 | 1 | 787.0 | 08:38:53 | LSE | 592184580375056159 |
16/10/2026 | 234 | 787.0 | 08:38:58 | LSE | 592184580375058835 |
16/10/2026 | 247 | 787.0 | 08:38:58 | LSE | 606258361414990817 |
16/10/2026 | 308 | 787.0 | 08:38:58 | LSE | 606258361414990816 |
16/10/2026 | 466 | 785.5 | 08:55:06 | LSE | 592184580375454699 |
16/10/2026 | 705 | 788.5 | 09:07:03 | LSE | 592184580375812592 |
16/10/2026 | 466 | 788.0 | 09:16:29 | LSE | 592184580376055438 |
16/10/2026 | 240 | 791.0 | 09:49:58 | LSE | 592184580376822482 |
16/10/2026 | 1010 | 791.0 | 09:49:58 | LSE | 606258361416690585 |
16/10/2026 | 4 | 791.0 | 09:49:58 | LSE | 606258361416690588 |
16/10/2026 | 145 | 790.0 | 10:00:20 | LSE | 592184580377065253 |
16/10/2026 | 106 | 790.0 | 10:00:20 | LSE | 592184580377065263 |
16/10/2026 | 47 | 790.0 | 10:00:21 | LSE | 592184580377065759 |
16/10/2026 | 170 | 790.0 | 10:01:17 | LSE | 592184580377089141 |
16/10/2026 | 824 | 791.5 | 10:40:43 | LSE | 592184580378049735 |
16/10/2026 | 442 | 791.5 | 10:40:43 | LSE | 592184580378049780 |
16/10/2026 | 527 | 791.5 | 10:40:43 | LSE | 592184580378049781 |
16/10/2026 | 178 | 791.5 | 10:40:43 | LSE | 606258361417856248 |
16/10/2026 | 259 | 790.5 | 10:59:19 | LSE | 606258361418306821 |
16/10/2026 | 467 | 790.5 | 10:59:19 | LSE | 606258361418306820 |
16/10/2026 | 262 | 791.0 | 11:30:15 | LSE | 592184580379206413 |
16/10/2026 | 262 | 791.0 | 11:30:15 | LSE | 592184580379206414 |
16/10/2026 | 262 | 790.5 | 11:35:32 | LSE | 592184580379313411 |
16/10/2026 | 279 | 790.5 | 11:35:32 | LSE | 606258361419072902 |
16/10/2026 | 577 | 790.5 | 11:35:32 | LSE | 592184580379313410 |
16/10/2026 | 247 | 790.0 | 12:05:04 | LSE | 592184580379905913 |
16/10/2026 | 247 | 789.5 | 12:06:04 | LSE | 606258361419666285 |
16/10/2026 | 248 | 789.5 | 12:06:04 | LSE | 592184580379935635 |
16/10/2026 | 468 | 789.5 | 12:06:04 | LSE | 592184580379935634 |
16/10/2026 | 237 | 789.0 | 12:06:06 | LSE | 606258361419668094 |
16/10/2026 | 467 | 788.0 | 12:23:58 | LSE | 606258361420010074 |
16/10/2026 | 466 | 786.5 | 12:30:41 | LSE | 592184580380427111 |
16/10/2026 | 466 | 786.0 | 12:41:35 | LSE | 606258361420357967 |
16/10/2026 | 466 | 785.0 | 12:49:07 | LSE | 592184580380824239 |
16/10/2026 | 178 | 787.0 | 13:18:31 | LSE | 592184580381474751 |
16/10/2026 | 232 | 787.0 | 13:18:31 | LSE | 592184580381474750 |
16/10/2026 | 232 | 787.0 | 13:18:31 | LSE | 606258361421133751 |
16/10/2026 | 724 | 787.0 | 13:18:31 | LSE | 592184580381474752 |
16/10/2026 | 121 | 786.5 | 13:32:56 | LSE | 592184580381791763 |
16/10/2026 | 147 | 786.5 | 13:32:56 | LSE | 592184580381791764 |
16/10/2026 | 465 | 786.5 | 13:32:56 | LSE | 592184580381791762 |
16/10/2026 | 466 | 787.5 | 13:36:10 | LSE | 592184580381872526 |
16/10/2026 | 1 | 787.0 | 13:57:28 | LSE | 606258361421977592 |
16/10/2026 | 641 | 787.5 | 14:01:00 | LSE | 606258361422067207 |
16/10/2026 | 41 | 787.5 | 14:01:00 | LSE | 592184580382448153 |
16/10/2026 | 600 | 787.5 | 14:01:00 | LSE | 592184580382448152 |
16/10/2026 | 250 | 787.5 | 14:01:00 | LSE | 606258361422067217 |
16/10/2026 | 227 | 787.5 | 14:01:00 | LSE | 592184580382448156 |
16/10/2026 | 279 | 787.5 | 14:19:52 | LSE | 606258361422576891 |
16/10/2026 | 811 | 788.0 | 14:26:30 | LSE | 606258361422771522 |
16/10/2026 | 583 | 788.0 | 14:26:30 | LSE | 592184580383185150 |
16/10/2026 | 466 | 786.5 | 14:32:01 | LSE | 592184580383444700 |
16/10/2026 | 466 | 786.5 | 14:35:29 | LSE | 606258361423203219 |
16/10/2026 | 249 | 787.5 | 14:46:19 | LSE | 606258361423736752 |
16/10/2026 | 985 | 787.5 | 14:46:19 | LSE | 592184580384183068 |
16/10/2026 | 256 | 787.5 | 14:46:29 | LSE | 592184580384192308 |
16/10/2026 | 468 | 786.5 | 14:51:25 | LSE | 606258361423953713 |
16/10/2026 | 234 | 786.5 | 15:01:23 | LSE | 592184580384851838 |
16/10/2026 | 234 | 786.5 | 15:01:23 | LSE | 592184580384851840 |
16/10/2026 | 771 | 786.5 | 15:01:23 | LSE | 592184580384851839 |
16/10/2026 | 171 | 786.5 | 15:01:23 | LSE | 606258361424381506 |
16/10/2026 | 332 | 786.0 | 15:12:48 | LSE | 606258361424849569 |
16/10/2026 | 251 | 786.5 | 15:17:57 | LSE | 606258361425078059 |
16/10/2026 | 962 | 786.5 | 15:17:57 | LSE | 606258361425078058 |
16/10/2026 | 406 | 786.5 | 15:17:57 | LSE | 592184580385572311 |
16/10/2026 | 275 | 787.5 | 15:29:19 | LSE | 592184580386047336 |
16/10/2026 | 943 | 787.5 | 15:29:19 | LSE | 592184580386047335 |
16/10/2026 | 174 | 787.0 | 15:38:03 | LSE | 592184580386420949 |
16/10/2026 | 469 | 787.0 | 15:38:03 | LSE | 592184580386420948 |
16/10/2026 | 77 | 787.0 | 15:40:37 | LSE | 592184580386520498 |
16/10/2026 | 392 | 787.0 | 15:40:37 | LSE | 592184580386520500 |
16/10/2026 | 648 | 787.5 | 15:55:59 | LSE | 592184580387195129 |
16/10/2026 | 250 | 787.5 | 15:55:59 | LSE | 592184580387195134 |
16/10/2026 | 627 | 787.5 | 15:55:59 | LSE | 592184580387195135 |
16/10/2026 | 275 | 787.5 | 15:55:59 | LSE | 606258361426651647 |
16/10/2026 | 107 | 786.5 | 16:04:57 | LSE | 606258361427023492 |
16/10/2026 | 267 | 787.0 | 16:06:03 | LSE | 592184580387631367 |
16/10/2026 | 245 | 786.5 | 16:06:23 | LSE | 592184580387648409 |
16/10/2026 | 245 | 786.5 | 16:06:23 | LSE | 606258361427092589 |
16/10/2026 | 245 | 786.5 | 16:06:23 | LSE | 606258361427092591 |
16/10/2026 | 363 | 786.5 | 16:06:23 | LSE | 606258361427092588 |
16/10/2026 | 465 | 785.5 | 16:10:17 | LSE | 592184580387842227 |
16/10/2026 | 262 | 785.0 | 16:19:25 | LSE | 592184580388325973 |
16/10/2026 | 262 | 785.0 | 16:19:25 | LSE | 606258361427757504 |
16/10/2026 | 262 | 785.0 | 16:19:25 | LSE | 606258361427757505 |
16/10/2026 | 708 | 785.0 | 16:19:25 | LSE | 606258361427757503 |
16/10/2026 | 131 | 785.0 | 16:19:25 | LSE | 592184580388325980 |
16/10/2026 | 467 | 785.0 | 16:22:33 | LSE | 592184580388532434 |
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: 19 October 2026
RS Group plc LEI: 549300KVXDURRKVW7R37
Related Shares:
RS Group