12th Oct 2026 07:00
RS Group plc
12 October 2026
Transaction in Own Shares
RS Group plc (the "Company") announces that in the week 5 October 2026 to 9 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 |
05/10/2026 | 36,246 | 770.5000 | 759.5000 | 764.0095 | LSE |
06/10/2026 | 36,749 | 770.5000 | 756.0000 | 765.0538 | LSE |
07/10/2026 | 36,649 | 763.5000 | 754.0000 | 757.7546 | LSE |
08/10/2026 | 37,013 | 759.0000 | 745.0000 | 752.8438 | LSE |
09/10/2026 | 37,333 | 797.5000 | 778.5000 | 789.6106 | LSE |
Since the commencement of this Programme, the Company has purchased 5,554,317 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 468,495,151 Ordinary Shares in issue, with no shares held in treasury.
Therefore, the total number of voting rights in the Company is 468,495,151.
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 |
05/10/2026 | 626 | 770.5 | 08:15:06 | LSE | 592180687547563357 |
05/10/2026 | 866 | 770.5 | 08:15:06 | LSE | 592180687547563404 |
05/10/2026 | 41 | 770.5 | 08:15:44 | LSE | 606254468571229999 |
05/10/2026 | 533 | 769.0 | 08:21:06 | LSE | 592180687547682346 |
05/10/2026 | 284 | 768.5 | 08:27:44 | LSE | 606254468571465940 |
05/10/2026 | 258 | 768.0 | 08:35:21 | LSE | 592180687547978138 |
05/10/2026 | 333 | 768.0 | 08:35:21 | LSE | 606254468571617601 |
05/10/2026 | 490 | 766.5 | 08:46:41 | LSE | 592180687548200661 |
05/10/2026 | 604 | 766.0 | 08:59:03 | LSE | 606254468572063073 |
05/10/2026 | 3 | 765.0 | 09:04:05 | LSE | 592180687548547819 |
05/10/2026 | 1077 | 768.5 | 09:19:01 | LSE | 606254468572478340 |
05/10/2026 | 202 | 768.5 | 09:19:01 | LSE | 606254468572478346 |
05/10/2026 | 44 | 763.0 | 09:34:10 | LSE | 592180687549194911 |
05/10/2026 | 273 | 763.0 | 09:37:11 | LSE | 606254468572886826 |
05/10/2026 | 488 | 763.0 | 09:37:11 | LSE | 592180687549284367 |
05/10/2026 | 532 | 762.5 | 09:46:54 | LSE | 606254468573098366 |
05/10/2026 | 282 | 765.0 | 10:22:33 | LSE | 592180687550197617 |
05/10/2026 | 658 | 766.0 | 10:33:41 | LSE | 592180687550398312 |
05/10/2026 | 127 | 766.0 | 10:33:41 | LSE | 606254468573953468 |
05/10/2026 | 550 | 766.0 | 10:33:41 | LSE | 606254468573953467 |
05/10/2026 | 42 | 765.5 | 10:39:26 | LSE | 606254468574048025 |
05/10/2026 | 304 | 765.5 | 10:39:26 | LSE | 606254468574048028 |
05/10/2026 | 262 | 765.0 | 11:00:13 | LSE | 606254468574380895 |
05/10/2026 | 262 | 765.0 | 11:00:13 | LSE | 606254468574380897 |
05/10/2026 | 276 | 765.0 | 11:00:13 | LSE | 606254468574380896 |
05/10/2026 | 326 | 766.0 | 11:08:10 | LSE | 592180687550977885 |
05/10/2026 | 656 | 766.0 | 11:27:42 | LSE | 592180687551294281 |
05/10/2026 | 213 | 766.0 | 11:27:45 | LSE | 606254468574811030 |
05/10/2026 | 282 | 767.0 | 11:43:40 | LSE | 592180687551557195 |
05/10/2026 | 533 | 766.0 | 11:46:11 | LSE | 606254468575095973 |
05/10/2026 | 532 | 766.0 | 11:57:11 | LSE | 606254468575295684 |
05/10/2026 | 502 | 765.0 | 12:22:27 | LSE | 592180687552233471 |
05/10/2026 | 159 | 765.0 | 12:22:27 | LSE | 592180687552233475 |
05/10/2026 | 368 | 765.0 | 12:22:27 | LSE | 606254468575713114 |
05/10/2026 | 288 | 764.5 | 12:48:47 | LSE | 592180687552748171 |
05/10/2026 | 288 | 764.5 | 12:48:47 | LSE | 592180687552748172 |
05/10/2026 | 533 | 764.5 | 12:48:47 | LSE | 592180687552748170 |
05/10/2026 | 703 | 765.0 | 13:00:46 | LSE | 592180687552958628 |
05/10/2026 | 284 | 764.0 | 13:25:27 | LSE | 592180687553429771 |
05/10/2026 | 635 | 764.5 | 13:34:27 | LSE | 592180687553599733 |
05/10/2026 | 250 | 764.5 | 13:34:27 | LSE | 606254468577017760 |
05/10/2026 | 550 | 764.5 | 13:34:27 | LSE | 606254468577017759 |
05/10/2026 | 134 | 764.5 | 13:34:27 | LSE | 592180687553599739 |
05/10/2026 | 533 | 764.5 | 13:40:32 | LSE | 592180687553716809 |
05/10/2026 | 531 | 763.0 | 13:50:14 | LSE | 606254468577322758 |
05/10/2026 | 534 | 764.5 | 13:59:47 | LSE | 606254468577501708 |
05/10/2026 | 260 | 765.0 | 14:18:51 | LSE | 606254468577911906 |
05/10/2026 | 1064 | 765.0 | 14:18:51 | LSE | 592180687554533947 |
05/10/2026 | 301 | 763.5 | 14:30:05 | LSE | 592180687554866151 |
05/10/2026 | 534 | 763.5 | 14:30:05 | LSE | 606254468578235367 |
05/10/2026 | 625 | 762.0 | 14:35:27 | LSE | 592180687555163587 |
05/10/2026 | 257 | 761.5 | 14:41:44 | LSE | 606254468578825043 |
05/10/2026 | 530 | 761.5 | 14:41:44 | LSE | 592180687555469864 |
05/10/2026 | 533 | 760.0 | 14:46:14 | LSE | 606254468579034460 |
05/10/2026 | 535 | 761.0 | 14:52:09 | LSE | 606254468579293335 |
05/10/2026 | 656 | 761.5 | 14:57:44 | LSE | 592180687556172168 |
05/10/2026 | 334 | 761.5 | 14:57:44 | LSE | 606254468579504256 |
05/10/2026 | 259 | 761.5 | 15:06:50 | LSE | 606254468579852735 |
05/10/2026 | 754 | 761.5 | 15:06:50 | LSE | 592180687556531840 |
05/10/2026 | 534 | 763.0 | 15:09:30 | LSE | 592180687556649839 |
05/10/2026 | 532 | 764.0 | 15:14:47 | LSE | 592180687556864391 |
05/10/2026 | 531 | 763.5 | 15:19:52 | LSE | 606254468580352667 |
05/10/2026 | 530 | 763.5 | 15:27:17 | LSE | 592180687557297077 |
05/10/2026 | 280 | 762.5 | 15:34:24 | LSE | 592180687557548413 |
05/10/2026 | 280 | 762.5 | 15:34:24 | LSE | 606254468580835013 |
05/10/2026 | 532 | 762.5 | 15:34:24 | LSE | 606254468580835014 |
05/10/2026 | 623 | 762.5 | 15:47:13 | LSE | 592180687558010264 |
05/10/2026 | 808 | 762.5 | 15:47:13 | LSE | 592180687558010268 |
05/10/2026 | 831 | 762.5 | 15:52:09 | LSE | 592180687558184818 |
05/10/2026 | 536 | 762.5 | 15:55:26 | LSE | 606254468581548347 |
05/10/2026 | 258 | 761.5 | 16:01:42 | LSE | 592180687558500575 |
05/10/2026 | 258 | 761.5 | 16:01:42 | LSE | 592180687558500576 |
05/10/2026 | 532 | 761.5 | 16:01:42 | LSE | 606254468581753795 |
05/10/2026 | 268 | 761.0 | 16:12:57 | LSE | 592180687558938984 |
05/10/2026 | 268 | 761.0 | 16:12:57 | LSE | 592180687558938985 |
05/10/2026 | 268 | 761.0 | 16:12:57 | LSE | 606254468582179440 |
05/10/2026 | 345 | 761.0 | 16:12:57 | LSE | 592180687558938986 |
05/10/2026 | 751 | 761.0 | 16:12:57 | LSE | 592180687558938983 |
05/10/2026 | 268 | 761.0 | 16:19:56 | LSE | 606254468582505668 |
05/10/2026 | 751 | 761.0 | 16:19:56 | LSE | 592180687559275185 |
05/10/2026 | 268 | 760.5 | 16:19:57 | LSE | 592180687559275326 |
05/10/2026 | 269 | 759.5 | 16:27:00 | LSE | 606254468582877083 |
05/10/2026 | 832 | 759.5 | 16:27:00 | LSE | 592180687559658532 |
06/10/2026 | 675 | 756.0 | 08:09:39 | LSE | 592181041434014893 |
06/10/2026 | 781 | 759.5 | 08:31:18 | LSE | 606254822466414118 |
06/10/2026 | 965 | 759.5 | 08:31:18 | LSE | 606254822466414121 |
06/10/2026 | 347 | 759.5 | 08:31:18 | LSE | 592181041434541150 |
06/10/2026 | 111 | 761.0 | 08:49:21 | LSE | 606254822466790103 |
06/10/2026 | 258 | 761.0 | 08:51:00 | LSE | 592181041434963222 |
06/10/2026 | 364 | 761.0 | 08:51:00 | LSE | 606254822466820733 |
06/10/2026 | 622 | 761.0 | 09:04:33 | LSE | 606254822467087128 |
06/10/2026 | 4 | 761.0 | 09:04:33 | LSE | 606254822467087129 |
06/10/2026 | 517 | 762.0 | 09:22:36 | LSE | 606254822467428989 |
06/10/2026 | 293 | 762.0 | 09:29:04 | LSE | 606254822467549818 |
06/10/2026 | 261 | 767.0 | 09:49:52 | LSE | 606254822467998740 |
06/10/2026 | 497 | 767.0 | 09:49:52 | LSE | 606254822467998739 |
06/10/2026 | 127 | 767.5 | 09:50:10 | LSE | 606254822468005098 |
06/10/2026 | 504 | 768.0 | 10:05:30 | LSE | 592181041436546976 |
06/10/2026 | 30 | 770.5 | 10:49:07 | LSE | 592181041437644674 |
06/10/2026 | 262 | 770.5 | 10:49:07 | LSE | 592181041437644673 |
06/10/2026 | 977 | 770.5 | 10:49:07 | LSE | 592181041437644672 |
06/10/2026 | 16 | 770.5 | 10:49:07 | LSE | 606254822469363777 |
06/10/2026 | 59 | 770.5 | 10:49:07 | LSE | 606254822469363809 |
06/10/2026 | 292 | 770.0 | 10:52:20 | LSE | 592181041437730830 |
06/10/2026 | 414 | 770.0 | 10:52:20 | LSE | 606254822469444656 |
06/10/2026 | 271 | 768.5 | 11:21:00 | LSE | 592181041438407511 |
06/10/2026 | 271 | 768.5 | 11:21:00 | LSE | 592181041438407512 |
06/10/2026 | 504 | 768.5 | 11:21:00 | LSE | 606254822470075749 |
06/10/2026 | 278 | 768.0 | 11:52:41 | LSE | 592181041439151218 |
06/10/2026 | 50 | 767.5 | 11:58:08 | LSE | 592181041439278703 |
06/10/2026 | 70 | 767.5 | 11:58:56 | LSE | 592181041439297985 |
06/10/2026 | 1 | 767.5 | 11:59:30 | LSE | 592181041439312561 |
06/10/2026 | 120 | 767.5 | 11:59:55 | LSE | 606254822470932815 |
06/10/2026 | 384 | 767.5 | 11:59:55 | LSE | 592181041439322710 |
06/10/2026 | 158 | 767.5 | 12:00:40 | LSE | 606254822470952678 |
06/10/2026 | 268 | 767.5 | 12:00:40 | LSE | 592181041439343840 |
06/10/2026 | 278 | 767.5 | 12:00:40 | LSE | 606254822470952677 |
06/10/2026 | 334 | 767.5 | 12:00:40 | LSE | 606254822470952679 |
06/10/2026 | 270 | 765.0 | 12:16:42 | LSE | 606254822471320430 |
06/10/2026 | 503 | 765.0 | 12:16:42 | LSE | 606254822471320429 |
06/10/2026 | 290 | 764.5 | 12:36:37 | LSE | 592181041440159178 |
06/10/2026 | 503 | 764.5 | 12:36:37 | LSE | 606254822471715861 |
06/10/2026 | 251 | 763.5 | 12:53:09 | LSE | 592181041440516865 |
06/10/2026 | 251 | 763.5 | 12:53:09 | LSE | 592181041440516866 |
06/10/2026 | 503 | 763.5 | 12:53:09 | LSE | 606254822472049203 |
06/10/2026 | 171 | 763.0 | 13:02:10 | LSE | 592181041440718233 |
06/10/2026 | 332 | 763.0 | 13:02:10 | LSE | 592181041440718234 |
06/10/2026 | 105 | 763.0 | 13:17:43 | LSE | 592181041441055765 |
06/10/2026 | 162 | 763.0 | 13:17:43 | LSE | 592181041441055766 |
06/10/2026 | 229 | 762.5 | 13:17:44 | LSE | 592181041441056203 |
06/10/2026 | 274 | 762.5 | 13:24:00 | LSE | 592181041441202885 |
06/10/2026 | 307 | 762.5 | 13:24:00 | LSE | 606254822472690890 |
06/10/2026 | 498 | 762.5 | 13:24:00 | LSE | 606254822472690891 |
06/10/2026 | 293 | 766.0 | 13:44:22 | LSE | 606254822473167034 |
06/10/2026 | 552 | 766.0 | 13:44:22 | LSE | 592181041441708332 |
06/10/2026 | 297 | 765.5 | 13:45:15 | LSE | 592181041441731747 |
06/10/2026 | 13 | 765.5 | 14:00:10 | LSE | 592181041442129049 |
06/10/2026 | 200 | 765.5 | 14:00:10 | LSE | 592181041442129053 |
06/10/2026 | 318 | 765.5 | 14:00:10 | LSE | 592181041442129054 |
06/10/2026 | 480 | 766.5 | 14:07:07 | LSE | 606254822473743086 |
06/10/2026 | 767 | 765.5 | 14:15:33 | LSE | 606254822473971579 |
06/10/2026 | 439 | 765.5 | 14:15:33 | LSE | 606254822473971583 |
06/10/2026 | 273 | 765.0 | 14:16:52 | LSE | 592181041442603720 |
06/10/2026 | 680 | 765.5 | 14:29:59 | LSE | 606254822474469154 |
06/10/2026 | 17 | 765.0 | 14:31:12 | LSE | 606254822474551651 |
06/10/2026 | 347 | 765.0 | 14:31:12 | LSE | 606254822474551653 |
06/10/2026 | 899 | 766.5 | 14:36:10 | LSE | 606254822474844280 |
06/10/2026 | 408 | 766.0 | 14:38:31 | LSE | 606254822474962536 |
06/10/2026 | 554 | 766.0 | 14:42:43 | LSE | 606254822475169463 |
06/10/2026 | 669 | 766.5 | 14:54:02 | LSE | 606254822475646112 |
06/10/2026 | 689 | 766.0 | 14:58:30 | LSE | 606254822475838615 |
06/10/2026 | 115 | 766.0 | 14:58:30 | LSE | 606254822475838646 |
06/10/2026 | 327 | 765.5 | 14:58:42 | LSE | 592181041444516470 |
06/10/2026 | 393 | 765.5 | 15:01:34 | LSE | 592181041444654226 |
06/10/2026 | 516 | 765.5 | 15:08:36 | LSE | 592181041444973007 |
06/10/2026 | 400 | 765.5 | 15:11:25 | LSE | 606254822476409264 |
06/10/2026 | 293 | 765.0 | 15:17:29 | LSE | 606254822476660355 |
06/10/2026 | 500 | 765.0 | 15:17:29 | LSE | 606254822476660354 |
06/10/2026 | 442 | 765.0 | 15:18:10 | LSE | 606254822476695962 |
06/10/2026 | 682 | 765.0 | 15:26:46 | LSE | 592181041445767461 |
06/10/2026 | 382 | 764.5 | 15:29:05 | LSE | 592181041445867097 |
06/10/2026 | 424 | 766.0 | 15:36:08 | LSE | 592181041446163847 |
06/10/2026 | 418 | 766.0 | 15:40:11 | LSE | 606254822477595687 |
06/10/2026 | 424 | 766.0 | 15:44:27 | LSE | 592181041446511086 |
06/10/2026 | 876 | 766.0 | 15:44:27 | LSE | 592181041446511085 |
06/10/2026 | 390 | 766.0 | 15:44:27 | LSE | 606254822477769342 |
06/10/2026 | 56 | 765.0 | 15:55:05 | LSE | 592181041446960592 |
06/10/2026 | 252 | 765.0 | 16:00:29 | LSE | 592181041447190930 |
06/10/2026 | 252 | 765.0 | 16:00:29 | LSE | 606254822478422086 |
06/10/2026 | 284 | 765.0 | 16:00:29 | LSE | 606254822478422084 |
06/10/2026 | 440 | 765.0 | 16:00:29 | LSE | 592181041447190929 |
06/10/2026 | 457 | 765.0 | 16:00:29 | LSE | 606254822478422085 |
06/10/2026 | 261 | 765.0 | 16:09:34 | LSE | 606254822478823093 |
06/10/2026 | 568 | 765.0 | 16:09:34 | LSE | 606254822478823094 |
06/10/2026 | 705 | 765.0 | 16:09:34 | LSE | 592181041447608291 |
06/10/2026 | 3 | 764.0 | 16:10:31 | LSE | 592181041447653451 |
06/10/2026 | 471 | 764.0 | 16:10:31 | LSE | 592181041447653450 |
06/10/2026 | 1 | 766.0 | 16:18:47 | LSE | 606254822479281914 |
06/10/2026 | 173 | 766.0 | 16:18:47 | LSE | 606254822479281915 |
06/10/2026 | 261 | 766.0 | 16:18:47 | LSE | 592181041448084082 |
06/10/2026 | 178 | 766.0 | 16:21:26 | LSE | 592181041448261740 |
06/10/2026 | 261 | 766.0 | 16:21:26 | LSE | 592181041448261739 |
06/10/2026 | 243 | 765.5 | 16:22:53 | LSE | 606254822479535592 |
06/10/2026 | 33 | 765.5 | 16:22:53 | LSE | 606254822479535598 |
06/10/2026 | 288 | 765.5 | 16:22:58 | LSE | 606254822479540626 |
06/10/2026 | 288 | 765.5 | 16:22:58 | LSE | 606254822479540627 |
06/10/2026 | 398 | 765.5 | 16:22:58 | LSE | 606254822479540625 |
06/10/2026 | 387 | 765.0 | 16:29:33 | LSE | 592181041448769405 |
07/10/2026 | 928 | 761.0 | 08:08:36 | LSE | 606255176362442721 |
07/10/2026 | 233 | 761.0 | 08:08:36 | LSE | 592181423794634085 |
07/10/2026 | 282 | 758.5 | 08:34:45 | LSE | 606255176363138853 |
07/10/2026 | 715 | 758.5 | 08:34:45 | LSE | 592181423795357886 |
07/10/2026 | 479 | 758.5 | 08:34:45 | LSE | 592181423795357891 |
07/10/2026 | 276 | 759.5 | 08:48:27 | LSE | 592181423795686567 |
07/10/2026 | 472 | 758.5 | 08:51:28 | LSE | 606255176363523708 |
07/10/2026 | 275 | 762.5 | 09:33:30 | LSE | 606255176364455395 |
07/10/2026 | 1078 | 762.0 | 09:35:13 | LSE | 606255176364488575 |
07/10/2026 | 177 | 762.0 | 09:35:13 | LSE | 592181423796773958 |
07/10/2026 | 296 | 761.5 | 09:38:56 | LSE | 606255176364561273 |
07/10/2026 | 668 | 762.0 | 09:52:58 | LSE | 606255176364900672 |
07/10/2026 | 185 | 762.0 | 09:52:58 | LSE | 606255176364900678 |
07/10/2026 | 304 | 763.5 | 10:06:33 | LSE | 592181423797558827 |
07/10/2026 | 679 | 763.5 | 10:06:33 | LSE | 592181423797558826 |
07/10/2026 | 117 | 763.0 | 10:31:02 | LSE | 592181423798120613 |
07/10/2026 | 499 | 763.0 | 10:31:02 | LSE | 592181423798120614 |
07/10/2026 | 14 | 763.0 | 10:31:02 | LSE | 592181423798120615 |
07/10/2026 | 126 | 763.0 | 10:31:02 | LSE | 592181423798120619 |
07/10/2026 | 82 | 763.5 | 10:52:39 | LSE | 606255176366222962 |
07/10/2026 | 100 | 763.5 | 10:52:39 | LSE | 606255176366222964 |
07/10/2026 | 101 | 763.5 | 10:52:39 | LSE | 606255176366222963 |
07/10/2026 | 499 | 763.0 | 10:55:51 | LSE | 606255176366293958 |
07/10/2026 | 285 | 763.5 | 11:08:23 | LSE | 592181423798976987 |
07/10/2026 | 268 | 763.0 | 11:18:00 | LSE | 606255176366731544 |
07/10/2026 | 295 | 763.0 | 11:18:00 | LSE | 592181423799156617 |
07/10/2026 | 285 | 762.5 | 11:42:51 | LSE | 606255176367236806 |
07/10/2026 | 285 | 762.5 | 11:42:51 | LSE | 606255176367236807 |
07/10/2026 | 738 | 762.5 | 11:42:51 | LSE | 592181423799692181 |
07/10/2026 | 285 | 761.0 | 11:46:22 | LSE | 592181423799781595 |
07/10/2026 | 267 | 759.5 | 12:05:51 | LSE | 592181423800243475 |
07/10/2026 | 263 | 759.0 | 12:09:16 | LSE | 606255176367831686 |
07/10/2026 | 528 | 759.0 | 12:09:16 | LSE | 592181423800318547 |
07/10/2026 | 976 | 759.5 | 12:30:44 | LSE | 606255176368330089 |
07/10/2026 | 295 | 758.0 | 12:51:34 | LSE | 606255176368836927 |
07/10/2026 | 670 | 758.0 | 12:51:34 | LSE | 606255176368836928 |
07/10/2026 | 262 | 758.5 | 13:07:57 | LSE | 592181423801854568 |
07/10/2026 | 500 | 758.0 | 13:10:22 | LSE | 606255176369331203 |
07/10/2026 | 2 | 757.5 | 13:14:12 | LSE | 606255176369419588 |
07/10/2026 | 287 | 757.5 | 13:14:12 | LSE | 606255176369419587 |
07/10/2026 | 498 | 757.0 | 13:18:14 | LSE | 606255176369539085 |
07/10/2026 | 142 | 757.0 | 13:40:00 | LSE | 606255176370165692 |
07/10/2026 | 272 | 757.0 | 13:40:00 | LSE | 606255176370165693 |
07/10/2026 | 592 | 757.0 | 13:40:00 | LSE | 606255176370165694 |
07/10/2026 | 268 | 757.0 | 13:40:00 | LSE | 592181423802795700 |
07/10/2026 | 1112 | 756.0 | 14:03:37 | LSE | 592181423803494411 |
07/10/2026 | 650 | 756.0 | 14:07:22 | LSE | 592181423803617818 |
07/10/2026 | 110 | 756.0 | 14:13:24 | LSE | 592181423803813136 |
07/10/2026 | 390 | 756.0 | 14:13:24 | LSE | 592181423803813134 |
07/10/2026 | 260 | 756.5 | 14:27:31 | LSE | 606255176371617600 |
07/10/2026 | 500 | 756.5 | 14:27:31 | LSE | 592181423804329498 |
07/10/2026 | 498 | 756.5 | 14:31:14 | LSE | 606255176371825656 |
07/10/2026 | 223 | 755.5 | 14:34:39 | LSE | 592181423804747255 |
07/10/2026 | 275 | 755.5 | 14:34:39 | LSE | 592181423804747256 |
07/10/2026 | 499 | 754.5 | 14:39:43 | LSE | 606255176372306734 |
07/10/2026 | 258 | 756.0 | 14:52:03 | LSE | 592181423805676549 |
07/10/2026 | 733 | 755.5 | 14:52:03 | LSE | 606255176372923719 |
07/10/2026 | 663 | 755.5 | 14:52:03 | LSE | 606255176372923727 |
07/10/2026 | 496 | 755.5 | 14:54:53 | LSE | 606255176373061984 |
07/10/2026 | 499 | 755.5 | 14:56:56 | LSE | 606255176373156935 |
07/10/2026 | 502 | 755.5 | 15:00:51 | LSE | 606255176373357249 |
07/10/2026 | 499 | 755.5 | 15:02:23 | LSE | 592181423806195224 |
07/10/2026 | 356 | 755.5 | 15:05:13 | LSE | 606255176373558670 |
07/10/2026 | 147 | 755.5 | 15:05:15 | LSE | 606255176373559512 |
07/10/2026 | 497 | 756.0 | 15:09:22 | LSE | 592181423806524415 |
07/10/2026 | 281 | 756.0 | 15:27:49 | LSE | 606255176374562739 |
07/10/2026 | 295 | 756.0 | 15:27:49 | LSE | 592181423807366733 |
07/10/2026 | 372 | 756.0 | 15:27:49 | LSE | 606255176374562738 |
07/10/2026 | 127 | 756.0 | 15:28:05 | LSE | 592181423807377738 |
07/10/2026 | 533 | 756.0 | 15:28:05 | LSE | 592181423807377744 |
07/10/2026 | 399 | 756.0 | 15:28:05 | LSE | 606255176374573384 |
07/10/2026 | 497 | 756.0 | 15:31:17 | LSE | 592181423807522282 |
07/10/2026 | 252 | 756.0 | 15:40:22 | LSE | 592181423807911163 |
07/10/2026 | 252 | 756.0 | 15:40:22 | LSE | 606255176375087961 |
07/10/2026 | 501 | 756.0 | 15:40:22 | LSE | 592181423807911162 |
07/10/2026 | 496 | 755.5 | 15:44:05 | LSE | 592181423808071160 |
07/10/2026 | 499 | 754.5 | 15:47:51 | LSE | 592181423808250950 |
07/10/2026 | 275 | 755.0 | 15:56:06 | LSE | 606255176375786122 |
07/10/2026 | 275 | 754.5 | 15:56:33 | LSE | 606255176375808272 |
07/10/2026 | 496 | 754.5 | 15:56:33 | LSE | 606255176375808271 |
07/10/2026 | 501 | 755.0 | 15:58:52 | LSE | 592181423808775328 |
07/10/2026 | 745 | 755.5 | 16:03:20 | LSE | 592181423809012028 |
07/10/2026 | 503 | 755.5 | 16:08:13 | LSE | 592181423809262710 |
07/10/2026 | 282 | 755.0 | 16:13:14 | LSE | 606255176376657732 |
07/10/2026 | 503 | 755.0 | 16:13:14 | LSE | 606255176376657731 |
07/10/2026 | 247 | 755.5 | 16:14:58 | LSE | 606255176376789442 |
07/10/2026 | 282 | 755.5 | 16:14:58 | LSE | 606255176376789441 |
07/10/2026 | 501 | 754.0 | 16:17:57 | LSE | 606255176376975100 |
07/10/2026 | 340 | 754.5 | 16:29:57 | LSE | 606255176377846501 |
07/10/2026 | 659 | 754.5 | 16:29:57 | LSE | 606255176377846502 |
07/10/2026 | 521 | 754.5 | 16:29:57 | LSE | 606255176377846506 |
08/10/2026 | 840 | 748.0 | 08:05:24 | LSE | 606255530253322425 |
08/10/2026 | 504 | 747.0 | 08:07:57 | LSE | 592181749222174115 |
08/10/2026 | 198 | 745.0 | 08:20:56 | LSE | 606255530253836774 |
08/10/2026 | 307 | 745.0 | 08:21:03 | LSE | 606255530253840503 |
08/10/2026 | 289 | 745.0 | 08:44:06 | LSE | 592181749223220194 |
08/10/2026 | 924 | 745.0 | 08:44:06 | LSE | 592181749223220193 |
08/10/2026 | 100 | 745.0 | 08:44:06 | LSE | 592181749223220199 |
08/10/2026 | 491 | 748.0 | 08:53:32 | LSE | 592181749223433100 |
08/10/2026 | 506 | 749.0 | 08:59:11 | LSE | 606255530254741252 |
08/10/2026 | 283 | 756.0 | 09:22:43 | LSE | 606255530255231401 |
08/10/2026 | 759 | 756.0 | 09:22:43 | LSE | 606255530255231400 |
08/10/2026 | 294 | 754.5 | 09:40:16 | LSE | 592181749224474308 |
08/10/2026 | 508 | 754.0 | 09:40:16 | LSE | 592181749224474353 |
08/10/2026 | 201 | 755.5 | 09:55:14 | LSE | 606255530255883529 |
08/10/2026 | 378 | 755.5 | 09:55:14 | LSE | 592181749224746540 |
08/10/2026 | 106 | 755.0 | 09:57:28 | LSE | 592181749224783088 |
08/10/2026 | 118 | 755.0 | 09:58:36 | LSE | 592181749224803829 |
08/10/2026 | 62 | 755.0 | 09:59:43 | LSE | 592181749224824977 |
08/10/2026 | 505 | 755.0 | 10:16:45 | LSE | 592181749225157971 |
08/10/2026 | 113 | 757.0 | 10:26:52 | LSE | 592181749225340457 |
08/10/2026 | 163 | 757.0 | 10:26:52 | LSE | 592181749225340458 |
08/10/2026 | 245 | 757.5 | 10:47:16 | LSE | 606255530256837927 |
08/10/2026 | 291 | 757.5 | 10:47:16 | LSE | 606255530256837930 |
08/10/2026 | 495 | 757.5 | 10:47:16 | LSE | 606255530256837929 |
08/10/2026 | 282 | 759.0 | 11:05:24 | LSE | 606255530257134188 |
08/10/2026 | 322 | 759.0 | 11:05:24 | LSE | 592181749226054686 |
08/10/2026 | 251 | 758.5 | 11:09:43 | LSE | 592181749226131516 |
08/10/2026 | 984 | 755.0 | 11:24:01 | LSE | 592181749226361385 |
08/10/2026 | 686 | 752.5 | 11:46:01 | LSE | 592181749226818498 |
08/10/2026 | 916 | 753.5 | 12:01:15 | LSE | 592181749227087462 |
08/10/2026 | 536 | 748.5 | 12:13:51 | LSE | 606255530258351282 |
08/10/2026 | 279 | 750.0 | 12:36:34 | LSE | 592181749227776307 |
08/10/2026 | 505 | 750.0 | 12:36:34 | LSE | 606255530258772681 |
08/10/2026 | 914 | 751.5 | 12:51:31 | LSE | 606255530259108645 |
08/10/2026 | 296 | 752.5 | 13:09:20 | LSE | 606255530259483703 |
08/10/2026 | 653 | 752.5 | 13:09:20 | LSE | 606255530259483702 |
08/10/2026 | 902 | 754.5 | 13:29:00 | LSE | 606255530259889514 |
08/10/2026 | 230 | 754.5 | 13:29:00 | LSE | 606255530259889520 |
08/10/2026 | 507 | 754.5 | 13:38:06 | LSE | 592181749229164259 |
08/10/2026 | 926 | 755.0 | 13:55:32 | LSE | 592181749229506502 |
08/10/2026 | 134 | 755.0 | 13:55:32 | LSE | 606255530260413331 |
08/10/2026 | 258 | 755.0 | 14:07:52 | LSE | 606255530260678343 |
08/10/2026 | 701 | 755.0 | 14:07:52 | LSE | 592181749229785810 |
08/10/2026 | 258 | 754.0 | 14:29:36 | LSE | 592181749230348775 |
08/10/2026 | 258 | 754.0 | 14:29:36 | LSE | 606255530261216405 |
08/10/2026 | 258 | 754.0 | 14:29:36 | LSE | 606255530261216408 |
08/10/2026 | 258 | 754.0 | 14:29:36 | LSE | 606255530261216409 |
08/10/2026 | 279 | 754.0 | 14:29:36 | LSE | 606255530261216407 |
08/10/2026 | 506 | 754.0 | 14:29:36 | LSE | 606255530261216404 |
08/10/2026 | 506 | 754.5 | 14:33:35 | LSE | 592181749230534150 |
08/10/2026 | 292 | 754.5 | 14:42:01 | LSE | 592181749230885570 |
08/10/2026 | 222 | 757.5 | 14:55:26 | LSE | 592181749231373702 |
08/10/2026 | 214 | 757.5 | 14:55:26 | LSE | 606255530262207680 |
08/10/2026 | 216 | 757.0 | 14:55:39 | LSE | 592181749231381447 |
08/10/2026 | 64 | 757.0 | 14:55:40 | LSE | 606255530262215492 |
08/10/2026 | 156 | 757.0 | 14:55:41 | LSE | 606255530262216284 |
08/10/2026 | 436 | 757.0 | 14:58:01 | LSE | 592181749231459880 |
08/10/2026 | 895 | 758.5 | 15:01:55 | LSE | 592181749231617187 |
08/10/2026 | 195 | 758.5 | 15:01:55 | LSE | 592181749231617193 |
08/10/2026 | 600 | 758.5 | 15:01:55 | LSE | 592181749231617192 |
08/10/2026 | 208 | 758.5 | 15:01:55 | LSE | 606255530262440768 |
08/10/2026 | 272 | 756.5 | 15:09:15 | LSE | 592181749231878502 |
08/10/2026 | 541 | 756.5 | 15:09:15 | LSE | 606255530262694092 |
08/10/2026 | 264 | 755.5 | 15:11:38 | LSE | 606255530262783450 |
08/10/2026 | 252 | 755.0 | 15:14:38 | LSE | 606255530262901235 |
08/10/2026 | 272 | 755.0 | 15:14:38 | LSE | 592181749232090020 |
08/10/2026 | 290 | 755.0 | 15:26:09 | LSE | 606255530263320348 |
08/10/2026 | 290 | 755.0 | 15:26:09 | LSE | 606255530263320349 |
08/10/2026 | 505 | 755.0 | 15:26:09 | LSE | 592181749232520051 |
08/10/2026 | 290 | 753.5 | 15:27:04 | LSE | 592181749232551423 |
08/10/2026 | 504 | 752.5 | 15:31:54 | LSE | 592181749232722995 |
08/10/2026 | 274 | 752.0 | 15:38:39 | LSE | 606255530263752789 |
08/10/2026 | 589 | 752.0 | 15:38:39 | LSE | 592181749232964105 |
08/10/2026 | 505 | 751.5 | 15:43:25 | LSE | 592181749233140924 |
08/10/2026 | 885 | 751.0 | 15:54:03 | LSE | 606255530264342677 |
08/10/2026 | 607 | 751.0 | 15:54:03 | LSE | 606255530264342687 |
08/10/2026 | 5 | 750.0 | 16:01:13 | LSE | 592181749233877080 |
08/10/2026 | 10 | 750.0 | 16:01:13 | LSE | 592181749233877081 |
08/10/2026 | 3 | 750.0 | 16:01:13 | LSE | 592181749233877085 |
08/10/2026 | 866 | 750.0 | 16:01:19 | LSE | 592181749233880706 |
08/10/2026 | 257 | 750.0 | 16:01:19 | LSE | 606255530264644288 |
08/10/2026 | 266 | 749.5 | 16:06:22 | LSE | 592181749234101828 |
08/10/2026 | 675 | 749.5 | 16:06:22 | LSE | 592181749234101829 |
08/10/2026 | 666 | 749.5 | 16:09:48 | LSE | 606255530264994904 |
08/10/2026 | 718 | 750.0 | 16:15:03 | LSE | 592181749234485453 |
08/10/2026 | 128 | 750.0 | 16:15:03 | LSE | 606255530265231539 |
08/10/2026 | 254 | 749.5 | 16:19:24 | LSE | 592181749234704241 |
08/10/2026 | 252 | 749.0 | 16:22:44 | LSE | 592181749234889440 |
08/10/2026 | 271 | 749.0 | 16:22:44 | LSE | 592181749234889441 |
08/10/2026 | 271 | 749.0 | 16:22:44 | LSE | 606255530265625590 |
08/10/2026 | 510 | 749.0 | 16:22:44 | LSE | 606255530265625589 |
08/10/2026 | 738 | 749.5 | 16:27:23 | LSE | 606255530265882222 |
09/10/2026 | 880 | 778.5 | 08:09:27 | LSE | 592182103115020307 |
09/10/2026 | 638 | 778.5 | 08:09:27 | LSE | 606255884147195763 |
09/10/2026 | 30 | 778.5 | 08:09:27 | LSE | 592182103115020314 |
09/10/2026 | 509 | 784.0 | 08:16:09 | LSE | 592182103115208474 |
09/10/2026 | 508 | 783.0 | 08:20:32 | LSE | 606255884147478972 |
09/10/2026 | 507 | 784.0 | 08:26:19 | LSE | 592182103115435693 |
09/10/2026 | 278 | 785.0 | 08:45:40 | LSE | 592182103115886675 |
09/10/2026 | 723 | 785.0 | 08:45:40 | LSE | 592182103115886674 |
09/10/2026 | 296 | 785.0 | 08:47:08 | LSE | 592182103115919332 |
09/10/2026 | 802 | 786.5 | 09:00:49 | LSE | 606255884148316665 |
09/10/2026 | 691 | 785.0 | 09:11:45 | LSE | 606255884148539111 |
09/10/2026 | 649 | 786.0 | 09:29:46 | LSE | 592182103116836921 |
09/10/2026 | 292 | 786.5 | 09:38:55 | LSE | 606255884149112616 |
09/10/2026 | 289 | 787.5 | 10:00:07 | LSE | 606255884149644621 |
09/10/2026 | 901 | 787.5 | 10:04:46 | LSE | 592182103117709455 |
09/10/2026 | 507 | 787.5 | 10:11:46 | LSE | 606255884149909881 |
09/10/2026 | 276 | 789.5 | 10:33:41 | LSE | 592182103118375155 |
09/10/2026 | 571 | 789.5 | 10:33:41 | LSE | 606255884150378051 |
09/10/2026 | 506 | 790.0 | 10:44:45 | LSE | 606255884150590919 |
09/10/2026 | 507 | 791.5 | 11:03:40 | LSE | 592182103119001914 |
09/10/2026 | 731 | 791.5 | 11:25:27 | LSE | 592182103119443566 |
09/10/2026 | 331 | 793.0 | 11:43:26 | LSE | 606255884151721011 |
09/10/2026 | 590 | 793.0 | 11:43:26 | LSE | 592182103119810565 |
09/10/2026 | 267 | 793.5 | 12:14:29 | LSE | 592182103120462662 |
09/10/2026 | 267 | 793.0 | 12:14:29 | LSE | 592182103120462664 |
09/10/2026 | 525 | 793.0 | 12:14:29 | LSE | 592182103120462663 |
09/10/2026 | 506 | 795.0 | 12:28:52 | LSE | 592182103120750426 |
09/10/2026 | 507 | 794.5 | 12:36:28 | LSE | 592182103120907685 |
09/10/2026 | 1023 | 797.5 | 12:58:48 | LSE | 592182103121372068 |
09/10/2026 | 104 | 796.0 | 13:27:09 | LSE | 592182103122001573 |
09/10/2026 | 505 | 796.0 | 13:27:09 | LSE | 606255884153788012 |
09/10/2026 | 184 | 796.0 | 13:28:43 | LSE | 592182103122038959 |
09/10/2026 | 288 | 796.0 | 13:28:43 | LSE | 592182103122038960 |
09/10/2026 | 288 | 796.0 | 13:28:43 | LSE | 592182103122038961 |
09/10/2026 | 288 | 796.0 | 13:28:43 | LSE | 606255884153823252 |
09/10/2026 | 288 | 794.5 | 13:45:05 | LSE | 606255884154223319 |
09/10/2026 | 288 | 794.5 | 13:45:05 | LSE | 606255884154223320 |
09/10/2026 | 505 | 794.5 | 13:45:05 | LSE | 592182103122460556 |
09/10/2026 | 508 | 793.5 | 13:51:35 | LSE | 592182103122623884 |
09/10/2026 | 932 | 796.0 | 14:10:42 | LSE | 606255884154845863 |
09/10/2026 | 166 | 796.0 | 14:10:42 | LSE | 606255884154845871 |
09/10/2026 | 561 | 794.0 | 14:21:04 | LSE | 592182103123379345 |
09/10/2026 | 289 | 792.0 | 14:30:21 | LSE | 592182103123686067 |
09/10/2026 | 504 | 792.0 | 14:30:21 | LSE | 592182103123686065 |
09/10/2026 | 507 | 791.0 | 14:34:02 | LSE | 606255884155589695 |
09/10/2026 | 251 | 790.5 | 14:37:56 | LSE | 592182103124087063 |
09/10/2026 | 253 | 790.5 | 14:37:56 | LSE | 592182103124087065 |
09/10/2026 | 503 | 788.5 | 14:42:59 | LSE | 592182103124326567 |
09/10/2026 | 860 | 788.5 | 14:52:25 | LSE | 606255884156410654 |
09/10/2026 | 193 | 788.5 | 14:52:25 | LSE | 592182103124742353 |
09/10/2026 | 504 | 788.0 | 14:54:39 | LSE | 592182103124826944 |
09/10/2026 | 907 | 789.5 | 15:00:57 | LSE | 592182103125081942 |
09/10/2026 | 80 | 789.5 | 15:01:05 | LSE | 592182103125087850 |
09/10/2026 | 285 | 789.0 | 15:12:49 | LSE | 606255884157204875 |
09/10/2026 | 285 | 789.0 | 15:12:49 | LSE | 606255884157204876 |
09/10/2026 | 870 | 789.0 | 15:12:49 | LSE | 592182103125563346 |
09/10/2026 | 296 | 789.0 | 15:12:49 | LSE | 606255884157204917 |
09/10/2026 | 70 | 789.0 | 15:17:36 | LSE | 592182103125755365 |
09/10/2026 | 435 | 789.0 | 15:17:36 | LSE | 592182103125755366 |
09/10/2026 | 742 | 788.5 | 15:25:08 | LSE | 592182103126037727 |
09/10/2026 | 272 | 788.0 | 15:35:00 | LSE | 592182103126398132 |
09/10/2026 | 537 | 787.5 | 15:35:03 | LSE | 606255884158012666 |
09/10/2026 | 312 | 787.5 | 15:35:14 | LSE | 606255884158020895 |
09/10/2026 | 133 | 787.5 | 15:35:14 | LSE | 606255884158020899 |
09/10/2026 | 38 | 789.0 | 15:52:50 | LSE | 606255884158643924 |
09/10/2026 | 588 | 789.0 | 15:52:50 | LSE | 592182103127056345 |
09/10/2026 | 122 | 789.0 | 15:52:54 | LSE | 592182103127059106 |
09/10/2026 | 31 | 790.0 | 15:58:35 | LSE | 592182103127281072 |
09/10/2026 | 57 | 790.0 | 15:58:35 | LSE | 592182103127281070 |
09/10/2026 | 252 | 790.0 | 15:58:35 | LSE | 592182103127281071 |
09/10/2026 | 165 | 790.0 | 15:58:35 | LSE | 606255884158861342 |
09/10/2026 | 662 | 789.5 | 15:58:59 | LSE | 592182103127296060 |
09/10/2026 | 662 | 789.5 | 15:58:59 | LSE | 606255884158875924 |
09/10/2026 | 662 | 789.5 | 15:58:59 | LSE | 606255884158875938 |
09/10/2026 | 120 | 789.5 | 15:58:59 | LSE | 592182103127296078 |
09/10/2026 | 719 | 789.5 | 16:03:25 | LSE | 592182103127494931 |
09/10/2026 | 752 | 790.0 | 16:16:53 | LSE | 592182103128096907 |
09/10/2026 | 81 | 790.0 | 16:17:46 | LSE | 592182103128142582 |
09/10/2026 | 82 | 790.0 | 16:17:46 | LSE | 592182103128142580 |
09/10/2026 | 426 | 790.0 | 16:17:46 | LSE | 592182103128142583 |
09/10/2026 | 745 | 790.0 | 16:20:10 | LSE | 606255884159841295 |
09/10/2026 | 877 | 790.0 | 16:20:10 | LSE | 592182103128281220 |
09/10/2026 | 506 | 789.0 | 16:23:36 | LSE | 606255884160026141 |
09/10/2026 | 686 | 788.0 | 16:25:46 | LSE | 592182103128612480 |
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: 12 October 2026
RS Group plc LEI: 549300KVXDURRKVW7R37
Related Shares:
RS Group