24th Aug 2026 07:00
RS Group plc
24 August 2026
Transaction in Own Shares
RS Group plc (the "Company") announces that in the week 17 August 2026 to 21 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 |
17/08/2026 | 37,966 | 736.0000 | 730.5000 | 733.5418 | LSE |
18/08/2026 | 38,435 | 728.5000 | 720.0000 | 723.6550 | LSE |
19/08/2026 | 36,700 | 731.5000 | 719.0000 | 725.1879 | LSE |
20/08/2026 | 38,488 | 729.0000 | 714.5000 | 720.9020 | LSE |
21/08/2026 | 38,889 | 735.0000 | 722.0000 | 729.7651 | LSE |
Since the commencement of this Programme, the Company has purchased 4,326,830 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 469,722,638 Ordinary Shares in issue, with no shares held in treasury.
Therefore, the total number of voting rights in the Company is 469,722,638.
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 |
17/08/2026 | 2 | 734.5 | 08:13:42 | LSE | 606237127746982395 |
17/08/2026 | 310 | 735.5 | 08:15:22 | LSE | 606237127747011680 |
17/08/2026 | 51 | 734.5 | 08:21:11 | LSE | 606237127747099970 |
17/08/2026 | 351 | 736.0 | 08:46:10 | LSE | 592163375181409042 |
17/08/2026 | 351 | 736.0 | 08:46:10 | LSE | 606237127747496261 |
17/08/2026 | 388 | 735.0 | 08:46:11 | LSE | 606237127747496346 |
17/08/2026 | 908 | 735.0 | 08:46:11 | LSE | 606237127747496595 |
17/08/2026 | 747 | 735.0 | 08:46:11 | LSE | 606237127747496599 |
17/08/2026 | 1009 | 735.0 | 09:03:20 | LSE | 592163375181676999 |
17/08/2026 | 528 | 734.0 | 09:17:12 | LSE | 606237127747956257 |
17/08/2026 | 358 | 734.0 | 09:22:15 | LSE | 592163375181953710 |
17/08/2026 | 442 | 734.0 | 10:11:15 | LSE | 592163375182593463 |
17/08/2026 | 530 | 735.5 | 10:19:39 | LSE | 606237127748747580 |
17/08/2026 | 115 | 736.0 | 10:26:56 | LSE | 606237127748836413 |
17/08/2026 | 222 | 736.0 | 10:26:56 | LSE | 606237127748836412 |
17/08/2026 | 37 | 736.0 | 10:35:22 | LSE | 592163375182902928 |
17/08/2026 | 290 | 736.0 | 10:35:23 | LSE | 592163375182903119 |
17/08/2026 | 1298 | 735.5 | 10:41:10 | LSE | 606237127749015030 |
17/08/2026 | 451 | 735.5 | 10:41:10 | LSE | 606237127749015034 |
17/08/2026 | 528 | 735.0 | 10:48:56 | LSE | 606237127749110199 |
17/08/2026 | 527 | 734.0 | 10:56:57 | LSE | 592163375183190859 |
17/08/2026 | 312 | 735.0 | 11:22:48 | LSE | 592163375183556824 |
17/08/2026 | 526 | 734.5 | 11:22:55 | LSE | 606237127749570481 |
17/08/2026 | 114 | 734.5 | 12:02:36 | LSE | 592163375184105253 |
17/08/2026 | 312 | 734.5 | 12:02:36 | LSE | 592163375184105254 |
17/08/2026 | 312 | 734.5 | 12:02:36 | LSE | 592163375184105255 |
17/08/2026 | 312 | 734.5 | 12:02:36 | LSE | 606237127750095776 |
17/08/2026 | 413 | 734.5 | 12:02:36 | LSE | 592163375184105252 |
17/08/2026 | 60 | 734.0 | 12:10:26 | LSE | 592163375184211713 |
17/08/2026 | 561 | 734.0 | 12:11:00 | LSE | 592163375184219502 |
17/08/2026 | 526 | 733.5 | 12:19:06 | LSE | 606237127750306923 |
17/08/2026 | 314 | 736.0 | 13:08:03 | LSE | 592163375185040958 |
17/08/2026 | 303 | 736.0 | 13:13:35 | LSE | 606237127751077579 |
17/08/2026 | 332 | 736.0 | 13:19:03 | LSE | 592163375185213203 |
17/08/2026 | 314 | 735.5 | 13:23:05 | LSE | 606237127751226861 |
17/08/2026 | 1145 | 735.5 | 13:23:05 | LSE | 592163375185279664 |
17/08/2026 | 294 | 735.5 | 13:23:05 | LSE | 592163375185279673 |
17/08/2026 | 526 | 734.5 | 13:30:00 | LSE | 606237127751368198 |
17/08/2026 | 919 | 735.5 | 13:51:25 | LSE | 592163375185789514 |
17/08/2026 | 331 | 735.0 | 14:00:51 | LSE | 592163375185944333 |
17/08/2026 | 331 | 735.0 | 14:00:51 | LSE | 592163375185944334 |
17/08/2026 | 338 | 735.0 | 14:00:51 | LSE | 592163375185944332 |
17/08/2026 | 526 | 734.5 | 14:08:05 | LSE | 606237127751998355 |
17/08/2026 | 335 | 733.5 | 14:23:38 | LSE | 592163375186403189 |
17/08/2026 | 586 | 733.5 | 14:34:43 | LSE | 606237127752643343 |
17/08/2026 | 630 | 733.5 | 14:34:43 | LSE | 606237127752643342 |
17/08/2026 | 1191 | 733.0 | 14:43:14 | LSE | 606237127752953412 |
17/08/2026 | 345 | 733.0 | 14:43:14 | LSE | 606237127752953427 |
17/08/2026 | 529 | 732.0 | 14:48:29 | LSE | 592163375187224494 |
17/08/2026 | 357 | 733.5 | 14:53:27 | LSE | 606237127753254303 |
17/08/2026 | 526 | 733.5 | 14:53:27 | LSE | 592163375187372784 |
17/08/2026 | 347 | 733.0 | 15:08:22 | LSE | 606237127753661829 |
17/08/2026 | 283 | 733.5 | 15:10:12 | LSE | 606237127753708282 |
17/08/2026 | 107 | 734.0 | 15:11:49 | LSE | 592163375187875973 |
17/08/2026 | 351 | 734.0 | 15:12:43 | LSE | 592163375187899887 |
17/08/2026 | 337 | 733.5 | 15:15:12 | LSE | 592163375187959317 |
17/08/2026 | 1346 | 733.0 | 15:15:33 | LSE | 592163375187969252 |
17/08/2026 | 345 | 733.0 | 15:15:33 | LSE | 606237127753836911 |
17/08/2026 | 113 | 732.5 | 15:30:13 | LSE | 592163375188363681 |
17/08/2026 | 316 | 732.5 | 15:30:13 | LSE | 592163375188363680 |
17/08/2026 | 525 | 732.5 | 15:30:13 | LSE | 592163375188363679 |
17/08/2026 | 203 | 732.5 | 15:30:13 | LSE | 592163375188363682 |
17/08/2026 | 316 | 732.5 | 15:30:13 | LSE | 592163375188363685 |
17/08/2026 | 316 | 732.5 | 15:30:13 | LSE | 606237127754219677 |
17/08/2026 | 24 | 732.5 | 15:37:42 | LSE | 606237127754400052 |
17/08/2026 | 315 | 732.5 | 15:37:42 | LSE | 592163375188548983 |
17/08/2026 | 560 | 732.5 | 15:37:42 | LSE | 606237127754400127 |
17/08/2026 | 75 | 731.5 | 15:47:38 | LSE | 592163375188802163 |
17/08/2026 | 296 | 731.5 | 15:48:10 | LSE | 592163375188815200 |
17/08/2026 | 27 | 731.5 | 15:48:12 | LSE | 592163375188815842 |
17/08/2026 | 83 | 731.5 | 15:48:31 | LSE | 606237127754665977 |
17/08/2026 | 129 | 731.5 | 15:48:31 | LSE | 592163375188823342 |
17/08/2026 | 229 | 731.5 | 15:48:31 | LSE | 606237127754665978 |
17/08/2026 | 312 | 731.5 | 15:48:31 | LSE | 606237127754665976 |
17/08/2026 | 312 | 731.5 | 15:48:31 | LSE | 606237127754665979 |
17/08/2026 | 34 | 731.5 | 15:59:30 | LSE | 606237127754941907 |
17/08/2026 | 875 | 731.5 | 15:59:30 | LSE | 592163375189106008 |
17/08/2026 | 49 | 731.5 | 16:05:10 | LSE | 606237127755110769 |
17/08/2026 | 67 | 731.5 | 16:05:10 | LSE | 606237127755110770 |
17/08/2026 | 235 | 731.5 | 16:05:10 | LSE | 606237127755110771 |
17/08/2026 | 317 | 731.5 | 16:05:10 | LSE | 606237127755110768 |
17/08/2026 | 338 | 731.5 | 16:05:10 | LSE | 606237127755110772 |
17/08/2026 | 338 | 731.5 | 16:05:10 | LSE | 606237127755110773 |
17/08/2026 | 338 | 731.5 | 16:05:10 | LSE | 606237127755110774 |
17/08/2026 | 44 | 731.5 | 16:05:11 | LSE | 592163375189278927 |
17/08/2026 | 294 | 731.5 | 16:05:11 | LSE | 592163375189278926 |
17/08/2026 | 341 | 731.0 | 16:16:23 | LSE | 606237127755470790 |
17/08/2026 | 779 | 731.0 | 16:16:23 | LSE | 606237127755470791 |
17/08/2026 | 573 | 731.0 | 16:16:23 | LSE | 606237127755470792 |
17/08/2026 | 670 | 731.0 | 16:16:23 | LSE | 592163375189644978 |
17/08/2026 | 738 | 731.0 | 16:20:09 | LSE | 592163375189790489 |
17/08/2026 | 1473 | 730.5 | 16:28:05 | LSE | 606237127755950770 |
17/08/2026 | 133 | 730.5 | 16:28:05 | LSE | 606237127755950774 |
18/08/2026 | 1668 | 728.5 | 08:13:49 | LSE | 606237481638188266 |
18/08/2026 | 324 | 727.0 | 08:29:38 | LSE | 592163700607138864 |
18/08/2026 | 434 | 727.0 | 08:29:38 | LSE | 606237481638579976 |
18/08/2026 | 787 | 727.0 | 08:43:43 | LSE | 592163700607441295 |
18/08/2026 | 488 | 725.5 | 08:58:32 | LSE | 592163700607717870 |
18/08/2026 | 1647 | 722.5 | 09:41:04 | LSE | 592163700608604500 |
18/08/2026 | 145 | 722.5 | 09:41:04 | LSE | 606237481639981709 |
18/08/2026 | 10 | 723.0 | 10:07:25 | LSE | 592163700609101625 |
18/08/2026 | 183 | 723.0 | 10:08:05 | LSE | 592163700609112658 |
18/08/2026 | 339 | 723.0 | 10:08:05 | LSE | 592163700609112661 |
18/08/2026 | 339 | 723.0 | 10:08:05 | LSE | 592163700609112662 |
18/08/2026 | 418 | 723.0 | 10:08:05 | LSE | 592163700609112659 |
18/08/2026 | 1 | 722.5 | 10:17:46 | LSE | 606237481640633349 |
18/08/2026 | 301 | 724.0 | 10:54:29 | LSE | 592163700609980121 |
18/08/2026 | 1759 | 724.0 | 10:54:29 | LSE | 592163700609980122 |
18/08/2026 | 730 | 725.5 | 11:12:56 | LSE | 592163700610314015 |
18/08/2026 | 351 | 725.0 | 11:22:42 | LSE | 592163700610472058 |
18/08/2026 | 451 | 725.0 | 11:22:42 | LSE | 592163700610472059 |
18/08/2026 | 554 | 724.5 | 11:36:07 | LSE | 592163700610695996 |
18/08/2026 | 324 | 726.0 | 12:11:04 | LSE | 592163700611297746 |
18/08/2026 | 623 | 726.0 | 12:11:04 | LSE | 606237481642547811 |
18/08/2026 | 317 | 725.5 | 12:22:59 | LSE | 592163700611515167 |
18/08/2026 | 317 | 725.5 | 12:22:59 | LSE | 606237481642754938 |
18/08/2026 | 330 | 725.5 | 12:22:59 | LSE | 592163700611515168 |
18/08/2026 | 55 | 724.5 | 12:38:58 | LSE | 606237481643025029 |
18/08/2026 | 347 | 726.5 | 13:01:31 | LSE | 592163700612197962 |
18/08/2026 | 353 | 726.5 | 13:12:25 | LSE | 592163700612387123 |
18/08/2026 | 506 | 727.0 | 13:17:25 | LSE | 592163700612470963 |
18/08/2026 | 323 | 727.5 | 13:25:46 | LSE | 592163700612635212 |
18/08/2026 | 317 | 727.5 | 13:27:32 | LSE | 592163700612669907 |
18/08/2026 | 1261 | 727.0 | 13:30:34 | LSE | 606237481643912611 |
18/08/2026 | 348 | 727.0 | 13:30:34 | LSE | 606237481643912617 |
18/08/2026 | 329 | 726.0 | 13:36:12 | LSE | 606237481644013346 |
18/08/2026 | 159 | 726.0 | 13:36:12 | LSE | 606237481644013354 |
18/08/2026 | 488 | 725.5 | 13:42:31 | LSE | 592163700612953878 |
18/08/2026 | 330 | 726.0 | 13:57:45 | LSE | 606237481644422004 |
18/08/2026 | 488 | 726.0 | 13:57:45 | LSE | 606237481644422003 |
18/08/2026 | 334 | 726.0 | 14:15:23 | LSE | 606237481644769356 |
18/08/2026 | 335 | 726.0 | 14:15:23 | LSE | 606237481644769357 |
18/08/2026 | 588 | 726.0 | 14:15:23 | LSE | 606237481644769355 |
18/08/2026 | 133 | 724.5 | 14:30:18 | LSE | 592163700614026163 |
18/08/2026 | 339 | 724.5 | 14:30:18 | LSE | 592163700614026165 |
18/08/2026 | 339 | 724.5 | 14:30:18 | LSE | 606237481645167076 |
18/08/2026 | 509 | 724.5 | 14:30:18 | LSE | 592163700614026164 |
18/08/2026 | 308 | 724.5 | 14:38:10 | LSE | 606237481645480779 |
18/08/2026 | 308 | 724.5 | 14:38:10 | LSE | 606237481645480780 |
18/08/2026 | 493 | 724.5 | 14:38:10 | LSE | 592163700614348185 |
18/08/2026 | 321 | 723.5 | 14:45:56 | LSE | 606237481645779869 |
18/08/2026 | 167 | 723.5 | 14:45:56 | LSE | 606237481645779870 |
18/08/2026 | 340 | 723.5 | 14:45:56 | LSE | 606237481645779871 |
18/08/2026 | 721 | 722.5 | 14:51:15 | LSE | 592163700614854718 |
18/08/2026 | 298 | 721.5 | 15:01:43 | LSE | 592163700615238486 |
18/08/2026 | 298 | 721.5 | 15:01:43 | LSE | 592163700615238487 |
18/08/2026 | 298 | 721.5 | 15:01:43 | LSE | 606237481646346228 |
18/08/2026 | 488 | 721.5 | 15:01:43 | LSE | 592163700615238485 |
18/08/2026 | 487 | 721.0 | 15:04:19 | LSE | 606237481646438181 |
18/08/2026 | 1547 | 720.5 | 15:16:30 | LSE | 606237481646831191 |
18/08/2026 | 211 | 722.5 | 15:39:52 | LSE | 606237481647524955 |
18/08/2026 | 476 | 722.5 | 15:39:52 | LSE | 592163700616452392 |
18/08/2026 | 93 | 722.5 | 15:39:57 | LSE | 606237481647527567 |
18/08/2026 | 116 | 722.5 | 15:39:57 | LSE | 592163700616454971 |
18/08/2026 | 188 | 722.5 | 15:40:03 | LSE | 592163700616458601 |
18/08/2026 | 336 | 722.5 | 15:40:21 | LSE | 592163700616468489 |
18/08/2026 | 607 | 722.0 | 15:41:13 | LSE | 606237481647569421 |
18/08/2026 | 646 | 722.0 | 15:41:13 | LSE | 606237481647569422 |
18/08/2026 | 523 | 722.0 | 15:42:10 | LSE | 606237481647598735 |
18/08/2026 | 118 | 721.5 | 15:48:15 | LSE | 606237481647800454 |
18/08/2026 | 351 | 722.0 | 15:53:23 | LSE | 606237481647981866 |
18/08/2026 | 1044 | 722.0 | 15:53:23 | LSE | 606237481647981867 |
18/08/2026 | 343 | 721.0 | 15:57:55 | LSE | 606237481648155909 |
18/08/2026 | 487 | 721.0 | 15:57:55 | LSE | 606237481648155908 |
18/08/2026 | 328 | 721.5 | 16:05:42 | LSE | 606237481648437322 |
18/08/2026 | 306 | 721.0 | 16:06:56 | LSE | 592163700617436937 |
18/08/2026 | 1104 | 721.0 | 16:06:56 | LSE | 592163700617436936 |
18/08/2026 | 337 | 720.5 | 16:17:04 | LSE | 592163700617904957 |
18/08/2026 | 306 | 720.5 | 16:18:41 | LSE | 606237481649015981 |
18/08/2026 | 318 | 720.5 | 16:20:13 | LSE | 606237481649106308 |
18/08/2026 | 337 | 720.0 | 16:20:56 | LSE | 592163700618119835 |
18/08/2026 | 337 | 720.0 | 16:20:56 | LSE | 592163700618119837 |
18/08/2026 | 337 | 720.0 | 16:20:56 | LSE | 606237481649142385 |
18/08/2026 | 337 | 720.0 | 16:20:56 | LSE | 606237481649142386 |
18/08/2026 | 487 | 720.0 | 16:20:56 | LSE | 592163700618119836 |
18/08/2026 | 485 | 720.0 | 16:26:13 | LSE | 606237481649419127 |
18/08/2026 | 1082 | 720.0 | 16:26:13 | LSE | 592163700618404168 |
19/08/2026 | 353 | 721.5 | 08:04:31 | LSE | 606237835532124706 |
19/08/2026 | 807 | 721.5 | 08:04:31 | LSE | 606237835532124705 |
19/08/2026 | 339 | 721.0 | 08:18:37 | LSE | 606237835532410626 |
19/08/2026 | 384 | 721.0 | 08:18:37 | LSE | 606237835532410625 |
19/08/2026 | 191 | 722.0 | 08:40:55 | LSE | 606237835532853477 |
19/08/2026 | 356 | 722.0 | 08:40:55 | LSE | 606237835532853476 |
19/08/2026 | 409 | 722.0 | 08:40:55 | LSE | 606237835532853478 |
19/08/2026 | 356 | 720.5 | 08:44:53 | LSE | 606237835532917179 |
19/08/2026 | 220 | 722.0 | 09:08:34 | LSE | 592164054498812206 |
19/08/2026 | 1051 | 722.0 | 09:08:34 | LSE | 592164054498812207 |
19/08/2026 | 790 | 721.5 | 09:27:39 | LSE | 606237835533685080 |
19/08/2026 | 327 | 720.5 | 09:52:32 | LSE | 592164054499582438 |
19/08/2026 | 498 | 720.5 | 09:52:32 | LSE | 592164054499582439 |
19/08/2026 | 498 | 720.0 | 09:59:21 | LSE | 606237835534191987 |
19/08/2026 | 500 | 719.0 | 10:17:02 | LSE | 606237835534494293 |
19/08/2026 | 743 | 719.5 | 10:33:07 | LSE | 606237835534780895 |
19/08/2026 | 300 | 719.5 | 10:43:47 | LSE | 606237835534949716 |
19/08/2026 | 515 | 719.5 | 10:43:47 | LSE | 592164054500491748 |
19/08/2026 | 1134 | 720.0 | 11:19:57 | LSE | 606237835535451559 |
19/08/2026 | 261 | 720.0 | 11:19:57 | LSE | 592164054501017129 |
19/08/2026 | 855 | 720.0 | 11:38:50 | LSE | 592164054501287601 |
19/08/2026 | 343 | 719.5 | 11:50:53 | LSE | 606237835535877053 |
19/08/2026 | 499 | 719.5 | 11:50:53 | LSE | 606237835535877052 |
19/08/2026 | 549 | 721.0 | 12:09:59 | LSE | 606237835536157790 |
19/08/2026 | 340 | 722.5 | 12:28:31 | LSE | 606237835536405475 |
19/08/2026 | 343 | 722.0 | 12:35:34 | LSE | 592164054502114129 |
19/08/2026 | 333 | 721.5 | 12:41:07 | LSE | 606237835536586159 |
19/08/2026 | 499 | 721.5 | 12:41:07 | LSE | 606237835536586158 |
19/08/2026 | 343 | 722.5 | 13:16:16 | LSE | 592164054502764843 |
19/08/2026 | 343 | 722.5 | 13:16:16 | LSE | 606237835537119566 |
19/08/2026 | 768 | 722.5 | 13:16:16 | LSE | 592164054502764842 |
19/08/2026 | 1762 | 728.0 | 13:42:00 | LSE | 606237835537629704 |
19/08/2026 | 497 | 726.0 | 13:50:53 | LSE | 592164054503487274 |
19/08/2026 | 337 | 726.0 | 14:08:09 | LSE | 606237835538162340 |
19/08/2026 | 746 | 726.0 | 14:08:09 | LSE | 606237835538162341 |
19/08/2026 | 305 | 725.5 | 14:29:30 | LSE | 592164054504351154 |
19/08/2026 | 305 | 725.0 | 14:32:02 | LSE | 592164054504462906 |
19/08/2026 | 305 | 725.0 | 14:32:02 | LSE | 592164054504462907 |
19/08/2026 | 305 | 725.0 | 14:32:02 | LSE | 606237835538751096 |
19/08/2026 | 305 | 725.0 | 14:32:02 | LSE | 606237835538751097 |
19/08/2026 | 499 | 725.0 | 14:32:02 | LSE | 606237835538751095 |
19/08/2026 | 75 | 725.0 | 14:32:11 | LSE | 606237835538757384 |
19/08/2026 | 75 | 725.0 | 14:32:11 | LSE | 606237835538757385 |
19/08/2026 | 182 | 725.0 | 14:32:11 | LSE | 606237835538757386 |
19/08/2026 | 332 | 726.0 | 14:43:19 | LSE | 606237835539236090 |
19/08/2026 | 1603 | 727.0 | 14:47:37 | LSE | 592164054505123957 |
19/08/2026 | 137 | 727.0 | 14:47:37 | LSE | 606237835539396289 |
19/08/2026 | 310 | 727.5 | 15:03:59 | LSE | 592164054505751772 |
19/08/2026 | 761 | 727.5 | 15:03:59 | LSE | 606237835540005565 |
19/08/2026 | 865 | 727.5 | 15:03:59 | LSE | 606237835540005564 |
19/08/2026 | 283 | 727.5 | 15:05:27 | LSE | 592164054505806446 |
19/08/2026 | 698 | 727.5 | 15:05:27 | LSE | 592164054505806445 |
19/08/2026 | 343 | 728.0 | 15:15:13 | LSE | 592164054506180491 |
19/08/2026 | 496 | 728.0 | 15:15:13 | LSE | 606237835540420290 |
19/08/2026 | 388 | 729.0 | 15:29:36 | LSE | 592164054506680425 |
19/08/2026 | 310 | 730.0 | 15:31:57 | LSE | 606237835540978553 |
19/08/2026 | 162 | 731.5 | 15:41:43 | LSE | 592164054507085028 |
19/08/2026 | 191 | 731.5 | 15:41:43 | LSE | 592164054507085029 |
19/08/2026 | 474 | 731.5 | 15:41:43 | LSE | 606237835541299139 |
19/08/2026 | 1529 | 731.0 | 15:42:11 | LSE | 606237835541316372 |
19/08/2026 | 424 | 731.0 | 15:42:11 | LSE | 606237835541316378 |
19/08/2026 | 327 | 730.0 | 15:50:21 | LSE | 606237835541587410 |
19/08/2026 | 327 | 730.0 | 15:50:21 | LSE | 606237835541587412 |
19/08/2026 | 497 | 730.0 | 15:50:21 | LSE | 606237835541587411 |
19/08/2026 | 499 | 729.5 | 15:53:41 | LSE | 592164054507498762 |
19/08/2026 | 335 | 729.5 | 15:59:49 | LSE | 592164054507718231 |
19/08/2026 | 340 | 729.0 | 16:00:30 | LSE | 606237835541947064 |
19/08/2026 | 502 | 729.0 | 16:00:30 | LSE | 606237835541947063 |
19/08/2026 | 671 | 729.0 | 16:04:22 | LSE | 606237835542097799 |
19/08/2026 | 14 | 728.5 | 16:06:47 | LSE | 592164054508005077 |
19/08/2026 | 489 | 728.5 | 16:06:47 | LSE | 592164054508005078 |
19/08/2026 | 359 | 729.5 | 16:17:24 | LSE | 606237835542639682 |
19/08/2026 | 1297 | 729.5 | 16:17:24 | LSE | 606237835542639681 |
19/08/2026 | 301 | 729.5 | 16:17:58 | LSE | 592164054508489452 |
19/08/2026 | 424 | 729.5 | 16:17:58 | LSE | 606237835542664245 |
19/08/2026 | 67 | 729.5 | 16:27:29 | LSE | 606237835543148155 |
20/08/2026 | 83 | 729.0 | 08:10:39 | LSE | 606238189429620707 |
20/08/2026 | 217 | 729.0 | 08:10:39 | LSE | 606238189429620706 |
20/08/2026 | 987 | 729.0 | 08:10:39 | LSE | 606238189429620705 |
20/08/2026 | 1 | 724.5 | 08:30:18 | LSE | 606238189429979583 |
20/08/2026 | 71 | 724.5 | 08:30:18 | LSE | 606238189429979584 |
20/08/2026 | 174 | 724.5 | 08:30:42 | LSE | 606238189429988147 |
20/08/2026 | 248 | 724.5 | 08:30:42 | LSE | 606238189429988146 |
20/08/2026 | 330 | 724.5 | 08:30:42 | LSE | 592164436861855318 |
20/08/2026 | 330 | 724.5 | 08:30:42 | LSE | 606238189429988148 |
20/08/2026 | 507 | 722.5 | 08:42:00 | LSE | 606238189430186819 |
20/08/2026 | 330 | 722.5 | 08:55:59 | LSE | 592164436862281196 |
20/08/2026 | 331 | 722.0 | 08:56:00 | LSE | 592164436862281403 |
20/08/2026 | 154 | 723.5 | 09:26:27 | LSE | 606238189430903031 |
20/08/2026 | 323 | 723.5 | 09:26:27 | LSE | 592164436862801387 |
20/08/2026 | 868 | 723.5 | 09:26:27 | LSE | 606238189430903030 |
20/08/2026 | 506 | 722.0 | 09:32:33 | LSE | 606238189431004685 |
20/08/2026 | 29 | 721.5 | 09:48:33 | LSE | 606238189431257843 |
20/08/2026 | 478 | 721.5 | 09:48:33 | LSE | 606238189431257844 |
20/08/2026 | 1036 | 722.5 | 10:13:33 | LSE | 606238189431642365 |
20/08/2026 | 506 | 722.0 | 10:16:25 | LSE | 606238189431688365 |
20/08/2026 | 508 | 721.5 | 10:32:56 | LSE | 592164436863891820 |
20/08/2026 | 44 | 721.5 | 10:56:56 | LSE | 592164436864280477 |
20/08/2026 | 60 | 721.5 | 10:56:56 | LSE | 592164436864280476 |
20/08/2026 | 221 | 721.5 | 10:56:56 | LSE | 592164436864280478 |
20/08/2026 | 325 | 721.5 | 10:56:56 | LSE | 606238189432307663 |
20/08/2026 | 505 | 721.5 | 10:56:56 | LSE | 606238189432307662 |
20/08/2026 | 506 | 720.5 | 11:09:50 | LSE | 592164436864508924 |
20/08/2026 | 332 | 721.0 | 11:27:51 | LSE | 592164436864831701 |
20/08/2026 | 507 | 721.0 | 11:27:51 | LSE | 606238189432825972 |
20/08/2026 | 505 | 720.5 | 11:39:21 | LSE | 606238189433026410 |
20/08/2026 | 51 | 719.5 | 11:54:20 | LSE | 592164436865314226 |
20/08/2026 | 455 | 719.5 | 11:54:20 | LSE | 592164436865314227 |
20/08/2026 | 96 | 720.0 | 12:05:16 | LSE | 592164436865520910 |
20/08/2026 | 600 | 720.0 | 12:05:16 | LSE | 592164436865520909 |
20/08/2026 | 506 | 719.5 | 12:21:06 | LSE | 606238189433706877 |
20/08/2026 | 359 | 721.0 | 12:53:01 | LSE | 606238189434226273 |
20/08/2026 | 392 | 721.0 | 12:53:01 | LSE | 592164436866312491 |
20/08/2026 | 541 | 721.0 | 12:53:01 | LSE | 592164436866312490 |
20/08/2026 | 49 | 719.5 | 13:04:15 | LSE | 592164436866537097 |
20/08/2026 | 456 | 719.5 | 13:04:15 | LSE | 592164436866537098 |
20/08/2026 | 316 | 719.0 | 13:18:11 | LSE | 592164436866812280 |
20/08/2026 | 505 | 719.0 | 13:18:11 | LSE | 606238189434706378 |
20/08/2026 | 1 | 717.5 | 13:28:54 | LSE | 606238189434909126 |
20/08/2026 | 314 | 717.5 | 13:29:26 | LSE | 592164436867034344 |
20/08/2026 | 506 | 717.5 | 13:29:26 | LSE | 606238189434918617 |
20/08/2026 | 362 | 719.5 | 14:02:29 | LSE | 606238189435549371 |
20/08/2026 | 314 | 719.5 | 14:05:38 | LSE | 592164436867766131 |
20/08/2026 | 1622 | 719.0 | 14:07:56 | LSE | 592164436867812365 |
20/08/2026 | 336 | 717.5 | 14:22:01 | LSE | 592164436868158251 |
20/08/2026 | 336 | 717.5 | 14:22:01 | LSE | 592164436868158252 |
20/08/2026 | 505 | 717.5 | 14:22:01 | LSE | 606238189435990392 |
20/08/2026 | 322 | 716.0 | 14:31:15 | LSE | 592164436868452539 |
20/08/2026 | 503 | 716.0 | 14:31:15 | LSE | 592164436868452538 |
20/08/2026 | 782 | 715.5 | 14:37:47 | LSE | 606238189436545275 |
20/08/2026 | 507 | 714.5 | 14:40:04 | LSE | 606238189436625571 |
20/08/2026 | 313 | 718.0 | 14:57:15 | LSE | 592164436869404179 |
20/08/2026 | 346 | 718.0 | 14:59:20 | LSE | 606238189437250649 |
20/08/2026 | 375 | 718.0 | 14:59:29 | LSE | 592164436869472476 |
20/08/2026 | 23 | 717.5 | 15:01:00 | LSE | 606238189437311944 |
20/08/2026 | 286 | 717.5 | 15:01:00 | LSE | 606238189437311951 |
20/08/2026 | 538 | 717.5 | 15:02:54 | LSE | 606238189437372657 |
20/08/2026 | 754 | 717.5 | 15:02:54 | LSE | 606238189437372658 |
20/08/2026 | 1556 | 718.5 | 15:11:55 | LSE | 606238189437696961 |
20/08/2026 | 1287 | 718.5 | 15:21:15 | LSE | 606238189437988704 |
20/08/2026 | 53 | 719.5 | 15:35:11 | LSE | 606238189438396774 |
20/08/2026 | 340 | 720.0 | 15:38:23 | LSE | 606238189438495041 |
20/08/2026 | 354 | 720.5 | 15:39:49 | LSE | 606238189438536091 |
20/08/2026 | 118 | 720.0 | 15:39:58 | LSE | 592164436870814574 |
20/08/2026 | 122 | 720.0 | 15:41:57 | LSE | 592164436870875840 |
20/08/2026 | 337 | 721.5 | 15:49:50 | LSE | 606238189438848144 |
20/08/2026 | 337 | 721.5 | 15:49:50 | LSE | 592164436871135883 |
20/08/2026 | 5 | 721.5 | 15:50:46 | LSE | 606238189438878008 |
20/08/2026 | 18 | 721.5 | 15:50:46 | LSE | 606238189438878007 |
20/08/2026 | 20 | 721.5 | 15:50:46 | LSE | 606238189438878009 |
20/08/2026 | 275 | 721.5 | 15:50:46 | LSE | 606238189438878010 |
20/08/2026 | 46 | 722.0 | 15:51:02 | LSE | 592164436871175961 |
20/08/2026 | 242 | 722.0 | 15:51:02 | LSE | 606238189438886848 |
20/08/2026 | 101 | 722.0 | 15:51:02 | LSE | 592164436871175966 |
20/08/2026 | 305 | 721.5 | 15:54:42 | LSE | 592164436871319698 |
20/08/2026 | 353 | 721.5 | 15:56:56 | LSE | 592164436871392974 |
20/08/2026 | 66 | 721.5 | 15:59:06 | LSE | 592164436871465340 |
20/08/2026 | 290 | 721.5 | 15:59:06 | LSE | 592164436871465338 |
20/08/2026 | 414 | 722.5 | 15:59:36 | LSE | 606238189439183511 |
20/08/2026 | 485 | 723.5 | 16:02:01 | LSE | 606238189439301521 |
20/08/2026 | 319 | 723.5 | 16:03:36 | LSE | 606238189439363964 |
20/08/2026 | 346 | 723.5 | 16:05:23 | LSE | 606238189439424610 |
20/08/2026 | 347 | 723.5 | 16:07:04 | LSE | 592164436871792643 |
20/08/2026 | 358 | 723.5 | 16:08:46 | LSE | 592164436871854802 |
20/08/2026 | 1405 | 723.0 | 16:08:46 | LSE | 606238189439542198 |
20/08/2026 | 225 | 723.0 | 16:08:46 | LSE | 606238189439542201 |
20/08/2026 | 331 | 723.5 | 16:17:23 | LSE | 592164436872206657 |
20/08/2026 | 306 | 724.0 | 16:18:50 | LSE | 592164436872276653 |
20/08/2026 | 1539 | 723.5 | 16:20:00 | LSE | 606238189440014921 |
20/08/2026 | 90 | 723.5 | 16:20:00 | LSE | 592164436872343440 |
20/08/2026 | 215 | 722.0 | 16:22:46 | LSE | 606238189440152408 |
20/08/2026 | 292 | 722.0 | 16:22:46 | LSE | 606238189440152407 |
20/08/2026 | 1198 | 722.5 | 16:26:48 | LSE | 606238189440357913 |
21/08/2026 | 1504 | 722.0 | 08:10:56 | LSE | 592164762290033067 |
21/08/2026 | 1086 | 722.5 | 08:37:26 | LSE | 606238543321392761 |
21/08/2026 | 44 | 722.5 | 08:44:07 | LSE | 606238543321530013 |
21/08/2026 | 297 | 722.5 | 08:44:07 | LSE | 606238543321530014 |
21/08/2026 | 513 | 723.0 | 08:51:40 | LSE | 592164762290920420 |
21/08/2026 | 387 | 725.0 | 09:35:44 | LSE | 592164762291757182 |
21/08/2026 | 316 | 725.5 | 09:57:22 | LSE | 592164762292184933 |
21/08/2026 | 123 | 726.0 | 10:05:06 | LSE | 606238543323001383 |
21/08/2026 | 545 | 726.0 | 10:05:06 | LSE | 592164762292316055 |
21/08/2026 | 1163 | 726.0 | 10:05:06 | LSE | 606238543323001384 |
21/08/2026 | 403 | 726.0 | 10:05:06 | LSE | 606238543323001392 |
21/08/2026 | 355 | 725.5 | 10:22:25 | LSE | 592164762292683753 |
21/08/2026 | 700 | 725.5 | 10:22:25 | LSE | 606238543323347829 |
21/08/2026 | 57 | 724.0 | 10:33:58 | LSE | 592164762292967724 |
21/08/2026 | 303 | 724.0 | 10:35:03 | LSE | 592164762292995889 |
21/08/2026 | 457 | 724.0 | 10:35:03 | LSE | 592164762292995888 |
21/08/2026 | 514 | 724.5 | 10:49:33 | LSE | 606238543323947066 |
21/08/2026 | 130 | 725.5 | 11:13:55 | LSE | 592164762293903768 |
21/08/2026 | 324 | 725.5 | 11:13:55 | LSE | 592164762293903769 |
21/08/2026 | 623 | 725.5 | 11:13:55 | LSE | 592164762293903767 |
21/08/2026 | 287 | 726.0 | 12:02:06 | LSE | 592164762294740977 |
21/08/2026 | 66 | 726.0 | 12:02:06 | LSE | 592164762294740978 |
21/08/2026 | 582 | 726.5 | 12:06:49 | LSE | 592164762294837305 |
21/08/2026 | 63 | 726.5 | 12:21:19 | LSE | 592164762295107175 |
21/08/2026 | 292 | 727.0 | 12:22:28 | LSE | 606238543325644146 |
21/08/2026 | 418 | 727.5 | 12:26:19 | LSE | 606238543325723915 |
21/08/2026 | 19 | 727.0 | 12:28:57 | LSE | 592164762295263251 |
21/08/2026 | 617 | 727.0 | 12:28:57 | LSE | 592164762295263253 |
21/08/2026 | 641 | 727.0 | 12:28:57 | LSE | 592164762295263254 |
21/08/2026 | 378 | 727.0 | 12:28:57 | LSE | 592164762295263259 |
21/08/2026 | 308 | 727.0 | 12:49:34 | LSE | 606238543326119342 |
21/08/2026 | 34 | 726.5 | 12:59:47 | LSE | 606238543326286098 |
21/08/2026 | 43 | 726.5 | 13:00:26 | LSE | 606238543326299267 |
21/08/2026 | 139 | 726.5 | 13:01:59 | LSE | 592164762295862980 |
21/08/2026 | 438 | 726.5 | 13:01:59 | LSE | 606238543326324304 |
21/08/2026 | 337 | 730.0 | 13:27:19 | LSE | 592164762296357148 |
21/08/2026 | 1419 | 729.5 | 13:28:12 | LSE | 606238543326805388 |
21/08/2026 | 167 | 729.5 | 13:28:12 | LSE | 606238543326805396 |
21/08/2026 | 55 | 731.0 | 13:56:40 | LSE | 592164762296968763 |
21/08/2026 | 274 | 731.0 | 13:56:40 | LSE | 592164762296968762 |
21/08/2026 | 442 | 731.5 | 14:18:35 | LSE | 606238543327830770 |
21/08/2026 | 653 | 731.5 | 14:18:35 | LSE | 592164762297460713 |
21/08/2026 | 593 | 731.5 | 14:19:07 | LSE | 592164762297472846 |
21/08/2026 | 306 | 732.0 | 14:27:24 | LSE | 592164762297677941 |
21/08/2026 | 417 | 732.0 | 14:27:34 | LSE | 592164762297684935 |
21/08/2026 | 302 | 732.0 | 14:30:36 | LSE | 606238543328150194 |
21/08/2026 | 672 | 733.0 | 14:32:58 | LSE | 606238543328255069 |
21/08/2026 | 1126 | 733.0 | 14:32:58 | LSE | 606238543328255068 |
21/08/2026 | 57 | 733.0 | 14:32:58 | LSE | 606238543328255079 |
21/08/2026 | 320 | 732.0 | 14:40:31 | LSE | 592164762298205963 |
21/08/2026 | 515 | 732.0 | 14:40:31 | LSE | 592164762298205962 |
21/08/2026 | 36 | 732.0 | 14:40:31 | LSE | 592164762298205964 |
21/08/2026 | 356 | 732.0 | 14:40:31 | LSE | 592164762298205965 |
21/08/2026 | 315 | 731.5 | 14:53:45 | LSE | 592164762298699946 |
21/08/2026 | 1117 | 731.5 | 14:53:45 | LSE | 592164762298699945 |
21/08/2026 | 283 | 731.5 | 14:53:45 | LSE | 606238543329023631 |
21/08/2026 | 93 | 732.5 | 15:08:25 | LSE | 606238543329524762 |
21/08/2026 | 215 | 732.5 | 15:08:25 | LSE | 606238543329524763 |
21/08/2026 | 95 | 732.5 | 15:10:56 | LSE | 606238543329599795 |
21/08/2026 | 259 | 732.5 | 15:10:56 | LSE | 606238543329599796 |
21/08/2026 | 134 | 732.5 | 15:13:33 | LSE | 592164762299379151 |
21/08/2026 | 215 | 732.5 | 15:13:33 | LSE | 592164762299379152 |
21/08/2026 | 50 | 732.5 | 15:15:58 | LSE | 592164762299460458 |
21/08/2026 | 282 | 732.5 | 15:15:58 | LSE | 592164762299460457 |
21/08/2026 | 306 | 732.5 | 15:17:24 | LSE | 606238543329809620 |
21/08/2026 | 318 | 733.0 | 15:24:14 | LSE | 592164762299752778 |
21/08/2026 | 330 | 733.0 | 15:25:58 | LSE | 606238543330095574 |
21/08/2026 | 364 | 733.0 | 15:25:58 | LSE | 592164762299806067 |
21/08/2026 | 338 | 733.0 | 15:31:06 | LSE | 606238543330258165 |
21/08/2026 | 321 | 733.0 | 15:33:39 | LSE | 606238543330341038 |
21/08/2026 | 502 | 732.5 | 15:33:40 | LSE | 592164762300059664 |
21/08/2026 | 1036 | 732.5 | 15:33:40 | LSE | 592164762300059663 |
21/08/2026 | 97 | 732.5 | 15:33:40 | LSE | 592164762300059676 |
21/08/2026 | 338 | 733.0 | 15:33:46 | LSE | 606238543330344601 |
21/08/2026 | 338 | 732.5 | 15:41:29 | LSE | 592164762300329871 |
21/08/2026 | 515 | 732.5 | 15:41:29 | LSE | 606238543330602162 |
21/08/2026 | 511 | 732.0 | 15:45:09 | LSE | 592164762300460746 |
21/08/2026 | 354 | 732.5 | 15:54:30 | LSE | 606238543331041535 |
21/08/2026 | 354 | 732.5 | 15:54:30 | LSE | 606238543331041536 |
21/08/2026 | 694 | 732.5 | 15:54:30 | LSE | 606238543331041534 |
21/08/2026 | 1651 | 733.0 | 16:05:09 | LSE | 606238543331450743 |
21/08/2026 | 160 | 732.5 | 16:08:20 | LSE | 606238543331584699 |
21/08/2026 | 517 | 732.5 | 16:08:20 | LSE | 592164762301343577 |
21/08/2026 | 154 | 732.5 | 16:08:20 | LSE | 606238543331584707 |
21/08/2026 | 330 | 733.0 | 16:13:43 | LSE | 592164762301557341 |
21/08/2026 | 330 | 733.0 | 16:13:43 | LSE | 606238543331793693 |
21/08/2026 | 520 | 733.0 | 16:13:43 | LSE | 592164762301557340 |
21/08/2026 | 732 | 733.0 | 16:16:09 | LSE | 592164762301671061 |
21/08/2026 | 88 | 734.5 | 16:19:25 | LSE | 592164762301821013 |
21/08/2026 | 558 | 734.5 | 16:19:25 | LSE | 592164762301821010 |
21/08/2026 | 861 | 735.0 | 16:27:16 | LSE | 592164762302231830 |
21/08/2026 | 998 | 735.0 | 16:27:16 | LSE | 592164762302231831 |
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: 24 August 2026
RS Group plc LEI: 549300KVXDURRKVW7R37
Related Shares:
RS Group