26th May 2026 07:00
RS Group plc
26 May 2026
Transaction in Own Shares
RS Group plc (the "Company") announces that from 20 May 2026 to 22 May 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 |
20/05/2026 | 62,500 | 694.5000 | 636.0000 | 680.2884 | LSE |
21/05/2026 | 58,000 | 685.0000 | 655.5000 | 665.1481 | LSE |
22/05/2026 | 58,000 | 685.0000 | 677.0000 | 680.6231 | LSE |
Since the commencement of this Programme, the Company has purchased 178,500 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 473,870,968 Ordinary Shares in issue, with no shares held in treasury.
Therefore, the total number of voting rights in the Company is 473,870,968.
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 |
20/05/2026 | 937 | 636.0 | 08:05:43 | LSE | 606205631142665979 |
20/05/2026 | 758 | 651.0 | 08:46:39 | LSE | 592131878577216907 |
20/05/2026 | 567 | 650.5 | 08:52:35 | LSE | 592131878577334607 |
20/05/2026 | 417 | 653.0 | 08:56:06 | LSE | 606205631143690984 |
20/05/2026 | 158 | 655.5 | 08:59:20 | LSE | 592131878577477027 |
20/05/2026 | 386 | 655.5 | 08:59:20 | LSE | 592131878577477028 |
20/05/2026 | 403 | 658.0 | 09:08:33 | LSE | 592131878577684069 |
20/05/2026 | 706 | 658.0 | 09:08:33 | LSE | 592131878577684068 |
20/05/2026 | 692 | 656.0 | 09:14:08 | LSE | 592131878577803242 |
20/05/2026 | 405 | 655.0 | 09:28:47 | LSE | 606205631144352517 |
20/05/2026 | 898 | 655.0 | 09:28:47 | LSE | 592131878578104286 |
20/05/2026 | 412 | 657.0 | 09:33:42 | LSE | 592131878578228367 |
20/05/2026 | 413 | 658.5 | 09:40:29 | LSE | 592131878578363610 |
20/05/2026 | 1320 | 660.0 | 09:47:13 | LSE | 592131878578502786 |
20/05/2026 | 111 | 660.5 | 09:54:10 | LSE | 606205631144869749 |
20/05/2026 | 662 | 661.0 | 09:57:12 | LSE | 606205631144932967 |
20/05/2026 | 404 | 660.5 | 10:00:19 | LSE | 606205631144996040 |
20/05/2026 | 620 | 661.0 | 10:05:43 | LSE | 592131878578888100 |
20/05/2026 | 384 | 660.5 | 10:11:51 | LSE | 592131878579009533 |
20/05/2026 | 628 | 663.5 | 10:17:40 | LSE | 606205631145336727 |
20/05/2026 | 500 | 664.0 | 10:23:19 | LSE | 606205631145438141 |
20/05/2026 | 435 | 662.5 | 10:29:43 | LSE | 592131878579351036 |
20/05/2026 | 439 | 663.0 | 10:35:50 | LSE | 592131878579467496 |
20/05/2026 | 801 | 667.0 | 10:47:41 | LSE | 606205631145865313 |
20/05/2026 | 713 | 674.5 | 10:56:03 | LSE | 592131878579853979 |
20/05/2026 | 668 | 676.0 | 11:03:12 | LSE | 606205631146165477 |
20/05/2026 | 641 | 679.0 | 11:13:51 | LSE | 606205631146365936 |
20/05/2026 | 426 | 678.0 | 11:17:12 | LSE | 606205631146431786 |
20/05/2026 | 423 | 680.0 | 11:37:23 | LSE | 592131878580676591 |
20/05/2026 | 461 | 680.0 | 11:37:23 | LSE | 606205631146803567 |
20/05/2026 | 646 | 679.0 | 11:41:13 | LSE | 606205631146875114 |
20/05/2026 | 181 | 679.5 | 11:47:20 | LSE | 606205631146983465 |
20/05/2026 | 494 | 679.5 | 11:47:20 | LSE | 606205631146983466 |
20/05/2026 | 763 | 679.0 | 11:56:53 | LSE | 606205631147154768 |
20/05/2026 | 447 | 679.0 | 12:03:04 | LSE | 592131878581191429 |
20/05/2026 | 463 | 682.0 | 12:08:51 | LSE | 592131878581304668 |
20/05/2026 | 685 | 679.5 | 12:15:15 | LSE | 606205631147507380 |
20/05/2026 | 725 | 681.5 | 12:25:00 | LSE | 606205631147674829 |
20/05/2026 | 507 | 685.0 | 12:31:33 | LSE | 606205631147782224 |
20/05/2026 | 371 | 685.5 | 12:42:16 | LSE | 606205631147967601 |
20/05/2026 | 500 | 685.5 | 12:42:16 | LSE | 606205631147967600 |
20/05/2026 | 425 | 686.5 | 12:56:34 | LSE | 592131878582170325 |
20/05/2026 | 804 | 686.5 | 12:56:34 | LSE | 606205631148215637 |
20/05/2026 | 443 | 686.0 | 13:14:03 | LSE | 592131878582494794 |
20/05/2026 | 445 | 685.5 | 13:20:09 | LSE | 606205631148627130 |
20/05/2026 | 641 | 685.5 | 13:20:09 | LSE | 606205631148627129 |
20/05/2026 | 379 | 685.0 | 13:22:49 | LSE | 592131878582645981 |
20/05/2026 | 404 | 685.0 | 13:22:49 | LSE | 592131878582645980 |
20/05/2026 | 529 | 686.0 | 13:27:28 | LSE | 606205631148764747 |
20/05/2026 | 613 | 685.5 | 13:32:11 | LSE | 606205631148852927 |
20/05/2026 | 486 | 682.5 | 13:37:31 | LSE | 606205631148956764 |
20/05/2026 | 1574 | 684.5 | 13:50:20 | LSE | 606205631149209200 |
20/05/2026 | 56 | 684.5 | 13:50:20 | LSE | 592131878583207250 |
20/05/2026 | 705 | 687.0 | 14:01:31 | LSE | 606205631149471327 |
20/05/2026 | 389 | 686.0 | 14:01:53 | LSE | 592131878583489189 |
20/05/2026 | 389 | 686.0 | 14:01:53 | LSE | 592131878583489190 |
20/05/2026 | 418 | 686.0 | 14:10:37 | LSE | 606205631149682837 |
20/05/2026 | 422 | 685.5 | 14:10:44 | LSE | 606205631149685684 |
20/05/2026 | 442 | 685.5 | 14:28:01 | LSE | 592131878584209658 |
20/05/2026 | 370 | 685.5 | 14:31:07 | LSE | 606205631150326182 |
20/05/2026 | 386 | 685.0 | 14:31:59 | LSE | 606205631150370042 |
20/05/2026 | 386 | 685.0 | 14:31:59 | LSE | 606205631150370043 |
20/05/2026 | 1244 | 685.0 | 14:31:59 | LSE | 592131878584410408 |
20/05/2026 | 727 | 681.5 | 14:35:55 | LSE | 606205631150566890 |
20/05/2026 | 642 | 682.5 | 14:38:29 | LSE | 592131878584742571 |
20/05/2026 | 637 | 684.0 | 14:41:32 | LSE | 592131878584876646 |
20/05/2026 | 425 | 683.5 | 14:46:16 | LSE | 606205631151010351 |
20/05/2026 | 1798 | 686.0 | 14:52:19 | LSE | 606205631151239620 |
20/05/2026 | 712 | 687.0 | 14:56:51 | LSE | 592131878585479173 |
20/05/2026 | 643 | 685.5 | 15:01:06 | LSE | 592131878585652726 |
20/05/2026 | 386 | 684.0 | 15:06:42 | LSE | 606205631151787176 |
20/05/2026 | 651 | 684.0 | 15:06:42 | LSE | 606205631151787174 |
20/05/2026 | 983 | 680.5 | 15:11:23 | LSE | 606205631151965927 |
20/05/2026 | 1036 | 687.0 | 15:16:24 | LSE | 592131878586359508 |
20/05/2026 | 712 | 690.0 | 15:17:27 | LSE | 606205631152402055 |
20/05/2026 | 594 | 689.5 | 15:21:48 | LSE | 606205631152654813 |
20/05/2026 | 691 | 690.0 | 15:25:09 | LSE | 592131878586911505 |
20/05/2026 | 368 | 693.5 | 15:34:53 | LSE | 592131878587294338 |
20/05/2026 | 56 | 693.5 | 15:36:23 | LSE | 592131878587354435 |
20/05/2026 | 310 | 693.5 | 15:36:23 | LSE | 592131878587354434 |
20/05/2026 | 1739 | 693.0 | 15:36:39 | LSE | 606205631153251080 |
20/05/2026 | 666 | 691.0 | 15:39:12 | LSE | 606205631153339795 |
20/05/2026 | 434 | 690.0 | 15:44:45 | LSE | 592131878587655622 |
20/05/2026 | 758 | 689.5 | 15:44:50 | LSE | 592131878587659282 |
20/05/2026 | 377 | 690.0 | 15:50:39 | LSE | 606205631153756055 |
20/05/2026 | 614 | 689.5 | 15:50:43 | LSE | 606205631153758753 |
20/05/2026 | 454 | 694.5 | 15:58:07 | LSE | 592131878588205064 |
20/05/2026 | 1871 | 694.5 | 15:58:07 | LSE | 606205631154063710 |
20/05/2026 | 225 | 694.5 | 15:58:07 | LSE | 592131878588205068 |
20/05/2026 | 260 | 694.5 | 15:58:07 | LSE | 592131878588205069 |
20/05/2026 | 367 | 690.5 | 16:03:56 | LSE | 606205631154299923 |
20/05/2026 | 373 | 690.5 | 16:03:56 | LSE | 606205631154299924 |
20/05/2026 | 805 | 690.5 | 16:03:56 | LSE | 592131878588449401 |
20/05/2026 | 402 | 689.5 | 16:09:55 | LSE | 606205631154539567 |
20/05/2026 | 1082 | 689.5 | 16:09:55 | LSE | 592131878588696960 |
20/05/2026 | 674 | 689.5 | 16:13:02 | LSE | 606205631154681964 |
20/05/2026 | 515 | 689.5 | 16:15:25 | LSE | 606205631154786928 |
20/05/2026 | 392 | 693.0 | 16:17:20 | LSE | 592131878589250099 |
20/05/2026 | 962 | 693.0 | 16:17:20 | LSE | 592131878589250098 |
20/05/2026 | 1011 | 691.5 | 16:21:01 | LSE | 592131878589495194 |
20/05/2026 | 543 | 693.0 | 16:26:38 | LSE | 592131878589821528 |
20/05/2026 | 433 | 692.5 | 16:27:51 | LSE | 592131878589883281 |
20/05/2026 | 1652 | 692.5 | 16:27:51 | LSE | 606205631155700135 |
21/05/2026 | 747 | 685.0 | 08:01:17 | LSE | 592132232467174037 |
21/05/2026 | 752 | 679.5 | 08:05:21 | LSE | 606205985037020395 |
21/05/2026 | 433 | 680.0 | 08:10:00 | LSE | 592132232467369897 |
21/05/2026 | 430 | 679.5 | 08:14:23 | LSE | 592132232467462020 |
21/05/2026 | 430 | 675.0 | 08:18:45 | LSE | 592132232467552583 |
21/05/2026 | 859 | 672.5 | 08:24:36 | LSE | 592132232467667010 |
21/05/2026 | 433 | 674.0 | 08:30:14 | LSE | 592132232467776148 |
21/05/2026 | 430 | 672.5 | 08:33:05 | LSE | 606205985037564579 |
21/05/2026 | 1325 | 675.5 | 08:46:32 | LSE | 606205985037781662 |
21/05/2026 | 432 | 671.5 | 08:52:54 | LSE | 592132232468177244 |
21/05/2026 | 1016 | 667.5 | 09:01:36 | LSE | 592132232468332600 |
21/05/2026 | 435 | 665.5 | 09:06:05 | LSE | 592132232468472721 |
21/05/2026 | 433 | 665.0 | 09:08:44 | LSE | 592132232468545816 |
21/05/2026 | 48 | 668.5 | 09:20:21 | LSE | 592132232468864202 |
21/05/2026 | 759 | 668.5 | 09:21:33 | LSE | 592132232468892724 |
21/05/2026 | 468 | 667.5 | 09:24:47 | LSE | 606205985038636480 |
21/05/2026 | 432 | 668.0 | 09:30:05 | LSE | 606205985038748024 |
21/05/2026 | 53 | 667.0 | 09:38:53 | LSE | 606205985038920989 |
21/05/2026 | 379 | 667.0 | 09:38:53 | LSE | 606205985038920990 |
21/05/2026 | 392 | 666.5 | 09:45:40 | LSE | 606205985039059793 |
21/05/2026 | 403 | 666.5 | 09:45:40 | LSE | 606205985039059792 |
21/05/2026 | 1466 | 670.5 | 10:14:15 | LSE | 606205985039631248 |
21/05/2026 | 341 | 670.5 | 10:14:15 | LSE | 606205985039631251 |
21/05/2026 | 1454 | 672.0 | 10:30:10 | LSE | 592132232470303125 |
21/05/2026 | 430 | 670.5 | 10:41:57 | LSE | 592132232470520473 |
21/05/2026 | 1209 | 671.0 | 10:58:46 | LSE | 606205985040443054 |
21/05/2026 | 135 | 670.0 | 11:13:27 | LSE | 592132232471117270 |
21/05/2026 | 296 | 670.0 | 11:18:51 | LSE | 592132232471214504 |
21/05/2026 | 412 | 670.0 | 11:18:51 | LSE | 592132232471214503 |
21/05/2026 | 413 | 670.0 | 11:18:51 | LSE | 592132232471214505 |
21/05/2026 | 379 | 670.0 | 11:25:11 | LSE | 606205985040902630 |
21/05/2026 | 432 | 669.5 | 11:25:14 | LSE | 592132232471334288 |
21/05/2026 | 64 | 665.0 | 11:28:10 | LSE | 592132232471488167 |
21/05/2026 | 483 | 665.0 | 11:28:10 | LSE | 592132232471488166 |
21/05/2026 | 433 | 664.0 | 11:39:03 | LSE | 606205985041295550 |
21/05/2026 | 3 | 662.5 | 11:41:30 | LSE | 606205985041377912 |
21/05/2026 | 66 | 662.5 | 11:41:30 | LSE | 606205985041377911 |
21/05/2026 | 363 | 662.5 | 11:41:30 | LSE | 606205985041377913 |
21/05/2026 | 432 | 662.5 | 11:45:16 | LSE | 606205985041470940 |
21/05/2026 | 430 | 661.0 | 11:52:33 | LSE | 606205985041611948 |
21/05/2026 | 430 | 661.5 | 11:59:45 | LSE | 592132232472208900 |
21/05/2026 | 379 | 660.5 | 12:06:24 | LSE | 606205985041883417 |
21/05/2026 | 432 | 660.5 | 12:06:24 | LSE | 606205985041883416 |
21/05/2026 | 1174 | 663.5 | 12:22:49 | LSE | 592132232472655535 |
21/05/2026 | 418 | 663.5 | 12:39:25 | LSE | 592132232472971935 |
21/05/2026 | 891 | 663.5 | 12:39:25 | LSE | 606205985042483546 |
21/05/2026 | 1139 | 662.5 | 12:55:25 | LSE | 592132232473250797 |
21/05/2026 | 5 | 662.0 | 12:58:04 | LSE | 606205985042800955 |
21/05/2026 | 7 | 662.0 | 12:58:39 | LSE | 606205985042809567 |
21/05/2026 | 410 | 663.0 | 13:03:38 | LSE | 606205985042905171 |
21/05/2026 | 497 | 663.0 | 13:03:38 | LSE | 592132232473413172 |
21/05/2026 | 431 | 663.0 | 13:09:12 | LSE | 606205985042999281 |
21/05/2026 | 2 | 663.5 | 13:18:45 | LSE | 606205985043172500 |
21/05/2026 | 402 | 664.0 | 13:20:25 | LSE | 606205985043205194 |
21/05/2026 | 430 | 663.5 | 13:20:25 | LSE | 606205985043205196 |
21/05/2026 | 431 | 662.5 | 13:29:01 | LSE | 592132232473921182 |
21/05/2026 | 985 | 663.5 | 13:36:11 | LSE | 592132232474106982 |
21/05/2026 | 367 | 663.5 | 13:44:03 | LSE | 606205985043731552 |
21/05/2026 | 434 | 663.5 | 13:44:03 | LSE | 606205985043731551 |
21/05/2026 | 1162 | 663.5 | 13:52:38 | LSE | 606205985043920166 |
21/05/2026 | 1 | 662.5 | 14:00:00 | LSE | 592132232474643102 |
21/05/2026 | 1 | 662.5 | 14:01:03 | LSE | 592132232474671358 |
21/05/2026 | 428 | 662.5 | 14:01:55 | LSE | 606205985044125132 |
21/05/2026 | 431 | 662.5 | 14:01:55 | LSE | 592132232474691194 |
21/05/2026 | 431 | 662.5 | 14:06:22 | LSE | 592132232474795529 |
21/05/2026 | 431 | 661.5 | 14:08:57 | LSE | 592132232474862728 |
21/05/2026 | 392 | 660.0 | 14:19:40 | LSE | 592132232475100510 |
21/05/2026 | 433 | 660.0 | 14:19:40 | LSE | 592132232475100509 |
21/05/2026 | 951 | 658.5 | 14:26:51 | LSE | 606205985044698369 |
21/05/2026 | 5 | 658.0 | 14:29:08 | LSE | 606205985044762050 |
21/05/2026 | 230 | 658.0 | 14:29:08 | LSE | 606205985044762049 |
21/05/2026 | 5 | 658.0 | 14:29:38 | LSE | 606205985044777974 |
21/05/2026 | 52 | 658.0 | 14:29:43 | LSE | 606205985044780487 |
21/05/2026 | 142 | 658.0 | 14:29:43 | LSE | 606205985044780486 |
21/05/2026 | 795 | 657.0 | 14:34:00 | LSE | 592132232475588420 |
21/05/2026 | 5 | 656.0 | 14:40:36 | LSE | 592132232475843139 |
21/05/2026 | 13 | 656.0 | 14:40:36 | LSE | 606205985045233491 |
21/05/2026 | 365 | 656.0 | 14:40:36 | LSE | 592132232475843138 |
21/05/2026 | 370 | 656.0 | 14:40:36 | LSE | 606205985045233493 |
21/05/2026 | 422 | 656.0 | 14:40:36 | LSE | 606205985045233492 |
21/05/2026 | 430 | 655.5 | 14:45:33 | LSE | 606205985045396350 |
21/05/2026 | 435 | 655.5 | 14:45:33 | LSE | 606205985045396349 |
21/05/2026 | 1647 | 658.0 | 14:54:52 | LSE | 606205985045816181 |
21/05/2026 | 241 | 657.5 | 15:00:58 | LSE | 606205985046096374 |
21/05/2026 | 182 | 657.5 | 15:00:58 | LSE | 606205985046096375 |
21/05/2026 | 506 | 657.5 | 15:00:58 | LSE | 606205985046096376 |
21/05/2026 | 384 | 660.0 | 15:12:00 | LSE | 606205985046475329 |
21/05/2026 | 437 | 660.5 | 15:14:56 | LSE | 606205985046596758 |
21/05/2026 | 1708 | 660.5 | 15:16:23 | LSE | 592132232477312997 |
21/05/2026 | 11 | 660.5 | 15:16:25 | LSE | 606205985046663176 |
21/05/2026 | 12 | 659.5 | 15:19:54 | LSE | 606205985046782227 |
21/05/2026 | 418 | 659.5 | 15:19:54 | LSE | 606205985046782228 |
21/05/2026 | 887 | 659.0 | 15:23:50 | LSE | 592132232477570307 |
21/05/2026 | 1604 | 663.0 | 15:34:14 | LSE | 606205985047232491 |
21/05/2026 | 22 | 664.0 | 15:40:18 | LSE | 606205985047423682 |
21/05/2026 | 408 | 664.0 | 15:40:18 | LSE | 606205985047423681 |
21/05/2026 | 1195 | 664.0 | 15:43:11 | LSE | 606205985047527769 |
21/05/2026 | 387 | 664.0 | 15:52:27 | LSE | 592132232478546524 |
21/05/2026 | 1424 | 664.0 | 15:52:27 | LSE | 606205985047853633 |
21/05/2026 | 161 | 665.5 | 16:01:22 | LSE | 592132232478908233 |
21/05/2026 | 163 | 665.5 | 16:01:22 | LSE | 592132232478908234 |
21/05/2026 | 163 | 665.5 | 16:01:22 | LSE | 592132232478908235 |
21/05/2026 | 272 | 665.5 | 16:01:22 | LSE | 592132232478908236 |
21/05/2026 | 440 | 665.5 | 16:01:22 | LSE | 592132232478908232 |
21/05/2026 | 1532 | 666.0 | 16:04:05 | LSE | 592132232479010376 |
21/05/2026 | 402 | 665.5 | 16:06:52 | LSE | 592132232479127480 |
21/05/2026 | 436 | 665.5 | 16:06:52 | LSE | 606205985048408876 |
21/05/2026 | 432 | 664.5 | 16:09:02 | LSE | 592132232479229828 |
21/05/2026 | 40 | 665.5 | 16:14:09 | LSE | 592132232479464526 |
21/05/2026 | 360 | 665.5 | 16:14:09 | LSE | 592132232479464525 |
21/05/2026 | 992 | 665.5 | 16:15:31 | LSE | 592132232479532504 |
21/05/2026 | 433 | 664.5 | 16:17:09 | LSE | 592132232479615935 |
21/05/2026 | 391 | 664.0 | 16:20:09 | LSE | 606205985049041263 |
21/05/2026 | 432 | 664.0 | 16:20:09 | LSE | 606205985049041262 |
21/05/2026 | 428 | 663.5 | 16:21:33 | LSE | 606205985049125526 |
21/05/2026 | 413 | 663.5 | 16:27:48 | LSE | 592132232480208286 |
21/05/2026 | 1513 | 663.5 | 16:27:48 | LSE | 606205985049455924 |
22/05/2026 | 1029 | 678.5 | 08:09:23 | LSE | 606206338933701525 |
22/05/2026 | 1063 | 679.5 | 08:11:16 | LSE | 606206338933747365 |
22/05/2026 | 528 | 681.0 | 08:14:53 | LSE | 606206338933818777 |
22/05/2026 | 356 | 684.0 | 08:23:18 | LSE | 592132557900259691 |
22/05/2026 | 749 | 685.0 | 08:28:00 | LSE | 592132557900344670 |
22/05/2026 | 404 | 684.0 | 08:29:25 | LSE | 592132557900373191 |
22/05/2026 | 750 | 683.0 | 08:35:35 | LSE | 606206338934230134 |
22/05/2026 | 182 | 682.5 | 08:45:08 | LSE | 592132557900740208 |
22/05/2026 | 929 | 683.0 | 08:52:25 | LSE | 606206338934598539 |
22/05/2026 | 366 | 681.5 | 09:06:00 | LSE | 606206338934829979 |
22/05/2026 | 407 | 681.5 | 09:06:00 | LSE | 592132557901152540 |
22/05/2026 | 477 | 681.5 | 09:06:00 | LSE | 606206338934829980 |
22/05/2026 | 1297 | 682.5 | 09:21:33 | LSE | 592132557901441418 |
22/05/2026 | 1078 | 680.5 | 09:34:04 | LSE | 606206338935321285 |
22/05/2026 | 381 | 681.0 | 09:56:07 | LSE | 592132557902050527 |
22/05/2026 | 381 | 680.5 | 09:58:11 | LSE | 592132557902086420 |
22/05/2026 | 1089 | 680.5 | 09:58:11 | LSE | 606206338935729018 |
22/05/2026 | 741 | 679.0 | 10:08:33 | LSE | 592132557902259127 |
22/05/2026 | 814 | 679.0 | 10:15:01 | LSE | 606206338935995417 |
22/05/2026 | 1096 | 679.5 | 10:36:17 | LSE | 606206338936318425 |
22/05/2026 | 1555 | 681.5 | 10:56:30 | LSE | 606206338936624936 |
22/05/2026 | 804 | 679.5 | 11:14:31 | LSE | 592132557903334022 |
22/05/2026 | 373 | 679.0 | 11:14:57 | LSE | 606206338936938233 |
22/05/2026 | 514 | 678.5 | 11:19:40 | LSE | 592132557903417090 |
22/05/2026 | 11 | 678.0 | 11:42:40 | LSE | 592132557903814316 |
22/05/2026 | 394 | 678.0 | 11:42:40 | LSE | 592132557903814315 |
22/05/2026 | 393 | 677.5 | 11:46:37 | LSE | 592132557903879251 |
22/05/2026 | 393 | 677.5 | 11:46:37 | LSE | 606206338937451606 |
22/05/2026 | 569 | 677.5 | 11:46:37 | LSE | 606206338937451607 |
22/05/2026 | 771 | 677.0 | 11:57:21 | LSE | 606206338937627590 |
22/05/2026 | 380 | 677.5 | 12:03:14 | LSE | 592132557904183985 |
22/05/2026 | 383 | 677.0 | 12:10:44 | LSE | 606206338937884888 |
22/05/2026 | 774 | 677.0 | 12:10:44 | LSE | 606206338937884889 |
22/05/2026 | 389 | 678.5 | 12:37:16 | LSE | 606206338938350167 |
22/05/2026 | 518 | 679.5 | 12:43:12 | LSE | 592132557904946817 |
22/05/2026 | 1517 | 679.5 | 12:47:52 | LSE | 592132557905055129 |
22/05/2026 | 236 | 679.5 | 12:47:52 | LSE | 606206338938570055 |
22/05/2026 | 766 | 679.0 | 12:55:04 | LSE | 606206338938701465 |
22/05/2026 | 236 | 678.5 | 12:59:57 | LSE | 592132557905293306 |
22/05/2026 | 1098 | 679.0 | 13:11:56 | LSE | 606206338939042277 |
22/05/2026 | 771 | 680.5 | 13:18:46 | LSE | 606206338939311896 |
22/05/2026 | 800 | 680.0 | 13:27:56 | LSE | 606206338939492455 |
22/05/2026 | 385 | 679.5 | 13:43:02 | LSE | 592132557906369357 |
22/05/2026 | 811 | 679.5 | 13:43:02 | LSE | 606206338939813287 |
22/05/2026 | 512 | 682.0 | 14:00:06 | LSE | 592132557906788579 |
22/05/2026 | 1038 | 681.5 | 14:00:18 | LSE | 606206338940221964 |
22/05/2026 | 300 | 681.5 | 14:00:18 | LSE | 606206338940221971 |
22/05/2026 | 374 | 680.5 | 14:04:50 | LSE | 592132557906917957 |
22/05/2026 | 387 | 680.5 | 14:04:50 | LSE | 592132557906917956 |
22/05/2026 | 412 | 682.0 | 14:21:37 | LSE | 606206338940790969 |
22/05/2026 | 116 | 681.5 | 14:21:43 | LSE | 606206338940792885 |
22/05/2026 | 412 | 681.5 | 14:21:43 | LSE | 606206338940792883 |
22/05/2026 | 714 | 681.5 | 14:21:43 | LSE | 606206338940792884 |
22/05/2026 | 820 | 680.5 | 14:27:27 | LSE | 606206338940956199 |
22/05/2026 | 384 | 680.0 | 14:31:55 | LSE | 606206338941138103 |
22/05/2026 | 792 | 679.5 | 14:36:45 | LSE | 592132557907953583 |
22/05/2026 | 759 | 678.0 | 14:40:44 | LSE | 592132557908117244 |
22/05/2026 | 1005 | 680.5 | 14:51:52 | LSE | 592132557908558813 |
22/05/2026 | 23 | 680.5 | 14:56:39 | LSE | 592132557908743271 |
22/05/2026 | 389 | 680.5 | 14:56:39 | LSE | 592132557908743272 |
22/05/2026 | 1297 | 680.5 | 14:56:39 | LSE | 592132557908743270 |
22/05/2026 | 374 | 680.0 | 15:04:24 | LSE | 592132557909077358 |
22/05/2026 | 374 | 680.0 | 15:04:24 | LSE | 606206338942429146 |
22/05/2026 | 375 | 680.0 | 15:04:24 | LSE | 606206338942429145 |
22/05/2026 | 385 | 680.0 | 15:04:24 | LSE | 606206338942429144 |
22/05/2026 | 396 | 681.5 | 15:12:00 | LSE | 592132557909356723 |
22/05/2026 | 961 | 681.0 | 15:13:25 | LSE | 592132557909409291 |
22/05/2026 | 790 | 680.5 | 15:15:17 | LSE | 592132557909478848 |
22/05/2026 | 145 | 679.0 | 15:27:05 | LSE | 606206338943220269 |
22/05/2026 | 435 | 679.5 | 15:29:35 | LSE | 606206338943290311 |
22/05/2026 | 199 | 679.0 | 15:30:08 | LSE | 606206338943307642 |
22/05/2026 | 236 | 679.0 | 15:30:08 | LSE | 606206338943307643 |
22/05/2026 | 435 | 679.0 | 15:30:08 | LSE | 606206338943307639 |
22/05/2026 | 618 | 679.0 | 15:30:08 | LSE | 606206338943307640 |
22/05/2026 | 60 | 680.0 | 15:33:53 | LSE | 606206338943425532 |
22/05/2026 | 827 | 680.0 | 15:33:53 | LSE | 606206338943425531 |
22/05/2026 | 2 | 680.5 | 15:41:23 | LSE | 592132557910349787 |
22/05/2026 | 380 | 680.5 | 15:41:23 | LSE | 592132557910349788 |
22/05/2026 | 19 | 680.5 | 15:41:23 | LSE | 606206338943664701 |
22/05/2026 | 389 | 681.5 | 15:45:42 | LSE | 592132557910486736 |
22/05/2026 | 375 | 681.5 | 15:45:53 | LSE | 606206338943804383 |
22/05/2026 | 381 | 681.0 | 15:49:45 | LSE | 606206338943931836 |
22/05/2026 | 1209 | 681.0 | 15:49:45 | LSE | 606206338943931835 |
22/05/2026 | 414 | 681.5 | 15:56:00 | LSE | 606206338944154749 |
22/05/2026 | 276 | 681.0 | 15:58:32 | LSE | 606206338944243924 |
22/05/2026 | 927 | 683.0 | 16:01:06 | LSE | 592132557911063088 |
22/05/2026 | 502 | 684.0 | 16:03:25 | LSE | 592132557911161835 |
22/05/2026 | 13 | 684.0 | 16:03:59 | LSE | 606206338944475180 |
22/05/2026 | 367 | 684.0 | 16:03:59 | LSE | 606206338944475181 |
22/05/2026 | 1108 | 683.5 | 16:04:10 | LSE | 606206338944483012 |
22/05/2026 | 737 | 683.5 | 16:06:38 | LSE | 592132557911294555 |
22/05/2026 | 776 | 682.5 | 16:08:49 | LSE | 592132557911390508 |
22/05/2026 | 415 | 682.0 | 16:16:05 | LSE | 592132557911720876 |
22/05/2026 | 605 | 681.5 | 16:16:23 | LSE | 606206338945012448 |
22/05/2026 | 28 | 682.5 | 16:22:00 | LSE | 606206338945299469 |
22/05/2026 | 81 | 682.5 | 16:22:00 | LSE | 606206338945299470 |
22/05/2026 | 334 | 682.5 | 16:22:00 | LSE | 606206338945299468 |
22/05/2026 | 595 | 682.5 | 16:22:00 | LSE | 606206338945299467 |
22/05/2026 | 51 | 682.5 | 16:22:00 | LSE | 592132557912029881 |
22/05/2026 | 262 | 682.0 | 16:23:10 | LSE | 606206338945354559 |
22/05/2026 | 896 | 682.0 | 16:23:10 | LSE | 606206338945354560 |
22/05/2026 | 448 | 682.0 | 16:23:10 | LSE | 606206338945354563 |
22/05/2026 | 399 | 682.5 | 16:29:20 | LSE | 606206338945656725 |
22/05/2026 | 91 | 682.5 | 16:29:55 | LSE | 606206338945719762 |
22/05/2026 | 618 | 682.5 | 16:29:55 | LSE | 606206338945719758 |
For further information, please contact:
RS Group plc
Contacts: Email:
Kate Ringrose, Chief Financial Officer [email protected]
Carla Bloom, VP Investor Relations [email protected]
Date of notification: 26 May 2026
RS Group plc LEI: 549300KVXDURRKVW7R37
Related Shares:
RS Group