1st Jun 2026 07:00
RS Group plc
1 June 2026
Transaction in Own Shares
RS Group plc (the "Company") announces that from 26 May 2026 to 29 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 |
26/05/2026 | 58,000 | 690.5000 | 681.0000 | 685.2285 | LSE |
27/05/2026 | 58,000 | 692.5000 | 675.5000 | 684.8300 | LSE |
28/05/2026 | 58,000 | 677.5000 | 662.0000 | 668.5016 | LSE |
29/05/2026 | 58,000 | 670.5000 | 665.5000 | 667.6989 | LSE |
Since the commencement of this Programme, the Company has purchased 410,500 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 473,638,968 Ordinary Shares in issue, with no shares held in treasury.
Therefore, the total number of voting rights in the Company is 473,638,968.
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 |
26/05/2026 | 369 | 686.5 | 08:05:24 | LSE | 592133973473587029 |
26/05/2026 | 788 | 686.5 | 08:05:24 | LSE | 592133973473587028 |
26/05/2026 | 551 | 685.5 | 08:08:36 | LSE | 592133973473689554 |
26/05/2026 | 649 | 689.5 | 08:13:01 | LSE | 606207754511062955 |
26/05/2026 | 84 | 689.5 | 08:20:05 | LSE | 606207754511210502 |
26/05/2026 | 555 | 689.5 | 08:20:05 | LSE | 606207754511210503 |
26/05/2026 | 693 | 689.5 | 08:27:42 | LSE | 606207754511363233 |
26/05/2026 | 386 | 688.5 | 08:32:20 | LSE | 592133973474211833 |
26/05/2026 | 387 | 688.5 | 08:38:05 | LSE | 606207754511575658 |
26/05/2026 | 781 | 690.5 | 08:48:45 | LSE | 592133973474512213 |
26/05/2026 | 364 | 688.5 | 08:53:40 | LSE | 592133973474603150 |
26/05/2026 | 458 | 688.5 | 08:53:40 | LSE | 592133973474603149 |
26/05/2026 | 389 | 688 | 09:06:05 | LSE | 592133973474824292 |
26/05/2026 | 784 | 688 | 09:06:05 | LSE | 606207754512053719 |
26/05/2026 | 424 | 687.5 | 09:22:06 | LSE | 592133973475093023 |
26/05/2026 | 1149 | 687 | 09:22:11 | LSE | 606207754512313959 |
26/05/2026 | 759 | 686.5 | 09:32:23 | LSE | 592133973475255989 |
26/05/2026 | 424 | 686.5 | 09:46:03 | LSE | 606207754512704417 |
26/05/2026 | 967 | 686 | 09:49:25 | LSE | 606207754512760913 |
26/05/2026 | 104 | 685.5 | 09:58:04 | LSE | 592133973475699572 |
26/05/2026 | 665 | 685.5 | 09:58:04 | LSE | 592133973475699573 |
26/05/2026 | 762 | 685.5 | 10:07:50 | LSE | 592133973475861138 |
26/05/2026 | 816 | 685.5 | 10:15:29 | LSE | 606207754513174385 |
26/05/2026 | 473 | 687 | 10:38:22 | LSE | 592133973476337347 |
26/05/2026 | 236 | 687 | 10:38:22 | LSE | 592133973476337349 |
26/05/2026 | 308 | 687 | 10:38:22 | LSE | 592133973476337351 |
26/05/2026 | 415 | 687 | 10:38:22 | LSE | 592133973476337367 |
26/05/2026 | 388 | 687 | 10:52:10 | LSE | 592133973476548080 |
26/05/2026 | 406 | 687 | 10:52:10 | LSE | 606207754513715572 |
26/05/2026 | 218 | 686.5 | 11:03:47 | LSE | 606207754513904970 |
26/05/2026 | 267 | 686.5 | 11:03:47 | LSE | 606207754513904966 |
26/05/2026 | 422 | 686.5 | 11:03:47 | LSE | 592133973476743808 |
26/05/2026 | 443 | 686 | 11:05:43 | LSE | 606207754513939147 |
26/05/2026 | 464 | 686.5 | 11:28:22 | LSE | 592133973477147932 |
26/05/2026 | 21 | 687 | 11:34:22 | LSE | 606207754514396639 |
26/05/2026 | 361 | 687 | 11:34:22 | LSE | 606207754514396638 |
26/05/2026 | 567 | 686.5 | 11:37:57 | LSE | 592133973477309799 |
26/05/2026 | 902 | 686.5 | 11:37:57 | LSE | 592133973477309791 |
26/05/2026 | 744 | 686.5 | 11:40:10 | LSE | 606207754514480428 |
26/05/2026 | 388 | 685.5 | 11:47:06 | LSE | 606207754514583211 |
26/05/2026 | 275 | 685.5 | 12:00:07 | LSE | 606207754514772835 |
26/05/2026 | 549 | 685.5 | 12:00:07 | LSE | 606207754514772834 |
26/05/2026 | 421 | 686 | 12:19:50 | LSE | 592133973477982302 |
26/05/2026 | 626 | 686 | 12:27:42 | LSE | 592133973478125664 |
26/05/2026 | 832 | 686 | 12:27:42 | LSE | 592133973478125665 |
26/05/2026 | 244 | 686 | 12:27:56 | LSE | 606207754515234513 |
26/05/2026 | 710 | 685 | 12:34:05 | LSE | 606207754515340911 |
26/05/2026 | 416 | 684 | 12:49:46 | LSE | 606207754515602379 |
26/05/2026 | 805 | 684 | 12:49:46 | LSE | 592133973478514021 |
26/05/2026 | 392 | 684 | 13:00:41 | LSE | 606207754515791905 |
26/05/2026 | 760 | 683.5 | 13:08:45 | LSE | 592133973478843525 |
26/05/2026 | 113 | 685 | 13:19:45 | LSE | 606207754516121360 |
26/05/2026 | 291 | 685 | 13:19:45 | LSE | 606207754516121359 |
26/05/2026 | 610 | 684.5 | 13:30:37 | LSE | 592133973479235195 |
26/05/2026 | 1324 | 684.5 | 13:30:37 | LSE | 606207754516294162 |
26/05/2026 | 1383 | 685.5 | 13:44:41 | LSE | 606207754516561091 |
26/05/2026 | 178 | 685.5 | 13:44:41 | LSE | 592133973479513547 |
26/05/2026 | 1000 | 686 | 13:51:28 | LSE | 592133973479656265 |
26/05/2026 | 756 | 684 | 14:01:37 | LSE | 606207754516896241 |
26/05/2026 | 1 | 684 | 14:08:53 | LSE | 606207754517053986 |
26/05/2026 | 799 | 684 | 14:09:23 | LSE | 606207754517065231 |
26/05/2026 | 788 | 684 | 14:14:09 | LSE | 592133973480140638 |
26/05/2026 | 378 | 684 | 14:22:01 | LSE | 606207754517345430 |
26/05/2026 | 1215 | 684.5 | 14:28:52 | LSE | 606207754517546886 |
26/05/2026 | 378 | 684 | 14:34:43 | LSE | 606207754517824776 |
26/05/2026 | 385 | 684 | 14:34:43 | LSE | 606207754517824777 |
26/05/2026 | 375 | 684 | 14:43:29 | LSE | 592133973481164545 |
26/05/2026 | 181 | 684.5 | 14:45:36 | LSE | 592133973481244601 |
26/05/2026 | 193 | 684.5 | 14:45:36 | LSE | 592133973481244602 |
26/05/2026 | 378 | 684.5 | 14:47:49 | LSE | 592133973481328467 |
26/05/2026 | 9 | 684.5 | 14:50:02 | LSE | 592133973481425450 |
26/05/2026 | 373 | 684.5 | 14:50:02 | LSE | 592133973481425451 |
26/05/2026 | 1281 | 683.5 | 14:51:00 | LSE | 592133973481475852 |
26/05/2026 | 415 | 684.5 | 15:00:10 | LSE | 606207754518869038 |
26/05/2026 | 855 | 684.5 | 15:00:10 | LSE | 592133973481893347 |
26/05/2026 | 411 | 684 | 15:00:31 | LSE | 592133973481912089 |
26/05/2026 | 382 | 686 | 15:10:23 | LSE | 592133973482321048 |
26/05/2026 | 933 | 685.5 | 15:11:06 | LSE | 606207754519312405 |
26/05/2026 | 419 | 685.5 | 15:11:06 | LSE | 592133973482347952 |
26/05/2026 | 1104 | 685.5 | 15:23:27 | LSE | 592133973482848341 |
26/05/2026 | 974 | 685.5 | 15:23:27 | LSE | 606207754519799470 |
26/05/2026 | 99 | 686 | 15:33:26 | LSE | 606207754520212992 |
26/05/2026 | 304 | 686 | 15:33:26 | LSE | 606207754520212991 |
26/05/2026 | 1315 | 685.5 | 15:33:40 | LSE | 606207754520222138 |
26/05/2026 | 384 | 683.5 | 15:35:50 | LSE | 592133973483385719 |
26/05/2026 | 762 | 683 | 15:39:30 | LSE | 592133973483549385 |
26/05/2026 | 155 | 686 | 15:53:28 | LSE | 592133973484166864 |
26/05/2026 | 256 | 686 | 15:53:28 | LSE | 592133973484166863 |
26/05/2026 | 378 | 686 | 15:53:28 | LSE | 606207754521083372 |
26/05/2026 | 292 | 685.5 | 15:53:32 | LSE | 606207754521085487 |
26/05/2026 | 617 | 685.5 | 15:53:32 | LSE | 606207754521085642 |
26/05/2026 | 647 | 685.5 | 15:53:32 | LSE | 592133973484169170 |
26/05/2026 | 793 | 684.5 | 15:55:01 | LSE | 606207754521151956 |
26/05/2026 | 397 | 682.5 | 16:01:32 | LSE | 592133973484542593 |
26/05/2026 | 776 | 682.5 | 16:01:32 | LSE | 606207754521450475 |
26/05/2026 | 389 | 682 | 16:04:26 | LSE | 606207754521575392 |
26/05/2026 | 702 | 682.5 | 16:07:15 | LSE | 592133973484793455 |
26/05/2026 | 40 | 683 | 16:14:45 | LSE | 606207754522022011 |
26/05/2026 | 139 | 683 | 16:14:45 | LSE | 606207754522022010 |
26/05/2026 | 224 | 683 | 16:14:45 | LSE | 606207754522022009 |
26/05/2026 | 403 | 682 | 16:14:45 | LSE | 592133973485127505 |
26/05/2026 | 404 | 682 | 16:14:45 | LSE | 592133973485127504 |
26/05/2026 | 785 | 682 | 16:14:45 | LSE | 592133973485127503 |
26/05/2026 | 788 | 681 | 16:17:36 | LSE | 592133973485283704 |
26/05/2026 | 237 | 682 | 16:25:22 | LSE | 592133973485733122 |
26/05/2026 | 791 | 682 | 16:25:22 | LSE | 592133973485733120 |
26/05/2026 | 389 | 681 | 16:28:17 | LSE | 592133973485883695 |
26/05/2026 | 78 | 681 | 16:28:19 | LSE | 606207754522766989 |
26/05/2026 | 701 | 681 | 16:28:19 | LSE | 592133973485885579 |
26/05/2026 | 160 | 681 | 16:29:15 | LSE | 606207754522825874 |
26/05/2026 | 164 | 681 | 16:29:43 | LSE | 606207754522863317 |
26/05/2026 | 188 | 681 | 16:29:43 | LSE | 606207754522863318 |
27/05/2026 | 374 | 688.5 | 08:03:57 | LSE | 592134327369979026 |
27/05/2026 | 70 | 688.5 | 08:14:18 | LSE | 592134327370196216 |
27/05/2026 | 111 | 690 | 08:17:00 | LSE | 592134327370254194 |
27/05/2026 | 422 | 690 | 08:17:00 | LSE | 592134327370254195 |
27/05/2026 | 533 | 690 | 08:17:00 | LSE | 606208108412012818 |
27/05/2026 | 122 | 691.5 | 08:22:44 | LSE | 606208108412120446 |
27/05/2026 | 257 | 691.5 | 08:23:14 | LSE | 606208108412129473 |
27/05/2026 | 416 | 692.5 | 08:23:31 | LSE | 592134327370379579 |
27/05/2026 | 381 | 691.5 | 08:30:31 | LSE | 606208108412257003 |
27/05/2026 | 1030 | 691.5 | 08:30:31 | LSE | 592134327370504824 |
27/05/2026 | 1460 | 690.5 | 08:44:20 | LSE | 592134327370733179 |
27/05/2026 | 387 | 690.5 | 09:00:00 | LSE | 592134327371003023 |
27/05/2026 | 776 | 690.5 | 09:00:00 | LSE | 592134327371003024 |
27/05/2026 | 45 | 690.5 | 09:03:45 | LSE | 592134327371084486 |
27/05/2026 | 465 | 690.5 | 09:03:45 | LSE | 592134327371084487 |
27/05/2026 | 708 | 690 | 09:13:46 | LSE | 606208108412988566 |
27/05/2026 | 392 | 689.5 | 09:26:36 | LSE | 606208108413242451 |
27/05/2026 | 692 | 689.5 | 09:26:36 | LSE | 606208108413242452 |
27/05/2026 | 256 | 691 | 09:42:57 | LSE | 592134327371816859 |
27/05/2026 | 740 | 691 | 09:42:57 | LSE | 592134327371816860 |
27/05/2026 | 748 | 690 | 09:47:59 | LSE | 606208108413622517 |
27/05/2026 | 749 | 689.5 | 09:59:17 | LSE | 606208108413826147 |
27/05/2026 | 79 | 689 | 10:18:42 | LSE | 592134327372524574 |
27/05/2026 | 334 | 689 | 10:18:42 | LSE | 592134327372524575 |
27/05/2026 | 231 | 688.5 | 10:21:38 | LSE | 606208108414259253 |
27/05/2026 | 380 | 688.5 | 10:21:38 | LSE | 606208108414259254 |
27/05/2026 | 500 | 688.5 | 10:21:38 | LSE | 606208108414259252 |
27/05/2026 | 389 | 690 | 10:25:41 | LSE | 592134327372654578 |
27/05/2026 | 860 | 690 | 10:25:41 | LSE | 606208108414325785 |
27/05/2026 | 1288 | 690.5 | 10:45:12 | LSE | 606208108414643769 |
27/05/2026 | 79 | 690.5 | 10:51:54 | LSE | 606208108414746865 |
27/05/2026 | 39 | 690.5 | 10:51:54 | LSE | 606208108414746867 |
27/05/2026 | 282 | 690.5 | 10:51:54 | LSE | 606208108414747003 |
27/05/2026 | 436 | 691 | 11:00:03 | LSE | 592134327373233980 |
27/05/2026 | 696 | 691 | 11:00:03 | LSE | 606208108414882481 |
27/05/2026 | 753 | 690.5 | 11:10:30 | LSE | 592134327373429684 |
27/05/2026 | 724 | 689 | 11:17:55 | LSE | 606208108415187063 |
27/05/2026 | 772 | 688 | 11:27:28 | LSE | 592134327373791365 |
27/05/2026 | 427 | 687.5 | 11:43:40 | LSE | 592134327374100369 |
27/05/2026 | 779 | 687.5 | 11:43:40 | LSE | 606208108415715371 |
27/05/2026 | 633 | 687.5 | 11:57:56 | LSE | 606208108415970070 |
27/05/2026 | 115 | 687.5 | 11:57:56 | LSE | 606208108415970071 |
27/05/2026 | 759 | 687 | 12:04:00 | LSE | 592134327374500109 |
27/05/2026 | 442 | 688 | 12:11:08 | LSE | 592134327374633708 |
27/05/2026 | 738 | 688 | 12:11:08 | LSE | 592134327374633707 |
27/05/2026 | 1022 | 689 | 12:24:25 | LSE | 592134327374878472 |
27/05/2026 | 1230 | 689 | 12:42:14 | LSE | 592134327375212900 |
27/05/2026 | 439 | 688 | 12:55:01 | LSE | 592134327375442577 |
27/05/2026 | 760 | 688 | 12:55:01 | LSE | 592134327375442576 |
27/05/2026 | 702 | 687.5 | 13:03:35 | LSE | 606208108417182181 |
27/05/2026 | 769 | 687 | 13:11:16 | LSE | 592134327375782879 |
27/05/2026 | 816 | 689 | 13:23:40 | LSE | 606208108417687254 |
27/05/2026 | 633 | 689.5 | 13:31:22 | LSE | 606208108417903718 |
27/05/2026 | 119 | 689.5 | 13:31:22 | LSE | 606208108417903719 |
27/05/2026 | 760 | 689 | 13:41:45 | LSE | 606208108418147663 |
27/05/2026 | 778 | 688 | 13:47:32 | LSE | 592134327376772915 |
27/05/2026 | 382 | 687 | 13:56:51 | LSE | 606208108418536723 |
27/05/2026 | 722 | 687 | 13:56:51 | LSE | 606208108418536722 |
27/05/2026 | 741 | 686.5 | 14:01:55 | LSE | 592134327377170837 |
27/05/2026 | 3 | 685.5 | 14:10:55 | LSE | 606208108418940497 |
27/05/2026 | 722 | 685.5 | 14:10:55 | LSE | 606208108418940506 |
27/05/2026 | 751 | 684.5 | 14:16:53 | LSE | 606208108419117618 |
27/05/2026 | 818 | 684 | 14:28:26 | LSE | 606208108419518599 |
27/05/2026 | 368 | 683.5 | 14:31:56 | LSE | 606208108419713821 |
27/05/2026 | 400 | 683.5 | 14:31:56 | LSE | 606208108419713820 |
27/05/2026 | 313 | 682.5 | 14:36:34 | LSE | 592134327378485261 |
27/05/2026 | 431 | 682.5 | 14:36:34 | LSE | 592134327378485263 |
27/05/2026 | 175 | 682 | 14:43:35 | LSE | 606208108420266940 |
27/05/2026 | 420 | 682 | 14:43:35 | LSE | 592134327378813075 |
27/05/2026 | 559 | 682 | 14:43:35 | LSE | 606208108420266941 |
27/05/2026 | 749 | 681 | 14:47:38 | LSE | 606208108420458114 |
27/05/2026 | 733 | 680 | 14:50:15 | LSE | 592134327379131862 |
27/05/2026 | 746 | 680.5 | 14:56:52 | LSE | 606208108420875499 |
27/05/2026 | 402 | 680.5 | 15:05:04 | LSE | 592134327379804128 |
27/05/2026 | 734 | 680.5 | 15:05:04 | LSE | 606208108421238044 |
27/05/2026 | 742 | 680 | 15:06:50 | LSE | 606208108421307276 |
27/05/2026 | 67 | 679 | 15:14:17 | LSE | 606208108421590572 |
27/05/2026 | 336 | 679 | 15:14:25 | LSE | 606208108421596168 |
27/05/2026 | 318 | 679 | 15:15:05 | LSE | 606208108421620473 |
27/05/2026 | 38 | 679.5 | 15:20:12 | LSE | 606208108421818044 |
27/05/2026 | 222 | 679.5 | 15:20:12 | LSE | 606208108421818042 |
27/05/2026 | 297 | 679.5 | 15:20:12 | LSE | 606208108421818046 |
27/05/2026 | 311 | 679.5 | 15:20:12 | LSE | 606208108421818060 |
27/05/2026 | 2 | 679.5 | 15:20:12 | LSE | 606208108421820411 |
27/05/2026 | 422 | 679.5 | 15:20:12 | LSE | 592134327380399651 |
27/05/2026 | 743 | 679 | 15:25:39 | LSE | 606208108422023782 |
27/05/2026 | 32 | 678.5 | 15:32:45 | LSE | 592134327380872116 |
27/05/2026 | 122 | 678.5 | 15:32:45 | LSE | 606208108422282069 |
27/05/2026 | 391 | 678.5 | 15:32:45 | LSE | 592134327380872114 |
27/05/2026 | 631 | 678.5 | 15:32:45 | LSE | 606208108422282068 |
27/05/2026 | 443 | 678 | 15:42:26 | LSE | 592134327381265781 |
27/05/2026 | 443 | 678 | 15:42:26 | LSE | 592134327381265782 |
27/05/2026 | 443 | 678 | 15:42:26 | LSE | 606208108422668210 |
27/05/2026 | 546 | 678 | 15:42:26 | LSE | 606208108422668209 |
27/05/2026 | 294 | 677.5 | 15:46:28 | LSE | 606208108422801507 |
27/05/2026 | 445 | 677.5 | 15:46:28 | LSE | 606208108422801508 |
27/05/2026 | 447 | 677.5 | 15:55:56 | LSE | 606208108423172171 |
27/05/2026 | 263 | 677 | 15:55:56 | LSE | 592134327381782970 |
27/05/2026 | 447 | 677 | 15:56:27 | LSE | 592134327381804723 |
27/05/2026 | 637 | 677 | 15:56:27 | LSE | 592134327381804722 |
27/05/2026 | 392 | 676.5 | 15:58:29 | LSE | 606208108423274658 |
27/05/2026 | 339 | 676.5 | 15:58:52 | LSE | 606208108423288169 |
27/05/2026 | 763 | 676 | 16:01:24 | LSE | 606208108423405578 |
27/05/2026 | 734 | 675.5 | 16:04:13 | LSE | 606208108423514641 |
27/05/2026 | 1009 | 677 | 16:14:15 | LSE | 606208108423919740 |
27/05/2026 | 421 | 676.5 | 16:14:16 | LSE | 606208108423919868 |
27/05/2026 | 757 | 676.5 | 16:14:16 | LSE | 592134327382548467 |
27/05/2026 | 421 | 676.5 | 16:14:39 | LSE | 592134327382563824 |
27/05/2026 | 433 | 676 | 16:23:05 | LSE | 606208108424332572 |
27/05/2026 | 446 | 676 | 16:23:05 | LSE | 606208108424332573 |
27/05/2026 | 786 | 676 | 16:23:05 | LSE | 606208108424332571 |
27/05/2026 | 378 | 678 | 16:27:21 | LSE | 592134327383194061 |
27/05/2026 | 389 | 678 | 16:27:21 | LSE | 606208108424555187 |
27/05/2026 | 584 | 678 | 16:27:21 | LSE | 606208108424555185 |
28/05/2026 | 21 | 677.5 | 08:07:47 | LSE | 606208462315014468 |
28/05/2026 | 1082 | 677.5 | 08:07:47 | LSE | 606208462315014469 |
28/05/2026 | 234 | 677.5 | 08:07:47 | LSE | 606208462315014487 |
28/05/2026 | 38 | 677.5 | 08:07:50 | LSE | 606208462315015999 |
28/05/2026 | 183 | 677.5 | 08:07:50 | LSE | 592134709730860085 |
28/05/2026 | 194 | 677 | 08:12:58 | LSE | 606208462315141722 |
28/05/2026 | 408 | 677.5 | 08:21:17 | LSE | 592134709731191287 |
28/05/2026 | 302 | 677 | 08:27:16 | LSE | 606208462315456400 |
28/05/2026 | 389 | 677 | 08:27:16 | LSE | 592134709731318707 |
28/05/2026 | 668 | 677 | 08:27:16 | LSE | 592134709731318706 |
28/05/2026 | 728 | 675.5 | 08:32:28 | LSE | 592134709731451403 |
28/05/2026 | 751 | 673.5 | 08:40:08 | LSE | 592134709731644663 |
28/05/2026 | 769 | 672.5 | 08:45:53 | LSE | 592134709731773847 |
28/05/2026 | 11 | 673 | 09:01:24 | LSE | 592134709732115473 |
28/05/2026 | 55 | 673 | 09:01:24 | LSE | 592134709732115472 |
28/05/2026 | 55 | 673 | 09:01:24 | LSE | 592134709732115474 |
28/05/2026 | 82 | 673 | 09:01:24 | LSE | 592134709732115475 |
28/05/2026 | 183 | 673 | 09:01:24 | LSE | 592134709732115476 |
28/05/2026 | 413 | 672 | 09:01:51 | LSE | 606208462316235336 |
28/05/2026 | 523 | 672 | 09:01:51 | LSE | 606208462316235334 |
28/05/2026 | 720 | 671.5 | 09:05:18 | LSE | 592134709732212320 |
28/05/2026 | 412 | 670.5 | 09:26:57 | LSE | 606208462316753137 |
28/05/2026 | 907 | 670.5 | 09:26:57 | LSE | 606208462316753136 |
28/05/2026 | 405 | 670 | 09:31:27 | LSE | 592134709732763807 |
28/05/2026 | 385 | 670.5 | 09:49:43 | LSE | 606208462317178154 |
28/05/2026 | 385 | 670 | 09:51:43 | LSE | 606208462317215362 |
28/05/2026 | 1168 | 670 | 09:51:43 | LSE | 592134709733158120 |
28/05/2026 | 253 | 669.5 | 10:06:22 | LSE | 606208462317488252 |
28/05/2026 | 724 | 669.5 | 10:06:22 | LSE | 606208462317488253 |
28/05/2026 | 29 | 671 | 10:26:36 | LSE | 592134709733842644 |
28/05/2026 | 287 | 671 | 10:26:36 | LSE | 592134709733842645 |
28/05/2026 | 709 | 671 | 10:26:36 | LSE | 592134709733842646 |
28/05/2026 | 390 | 670.5 | 10:27:11 | LSE | 592134709733853738 |
28/05/2026 | 1066 | 670.5 | 10:27:11 | LSE | 606208462317877466 |
28/05/2026 | 130 | 670.5 | 10:27:11 | LSE | 606208462317877471 |
28/05/2026 | 387 | 670.5 | 10:58:46 | LSE | 592134709734458973 |
28/05/2026 | 387 | 670.5 | 10:58:46 | LSE | 592134709734458974 |
28/05/2026 | 753 | 670 | 11:00:44 | LSE | 592134709734500882 |
28/05/2026 | 988 | 671 | 11:22:30 | LSE | 606208462318954343 |
28/05/2026 | 394 | 670.5 | 11:25:28 | LSE | 592134709735043621 |
28/05/2026 | 394 | 670.5 | 11:25:28 | LSE | 606208462319010121 |
28/05/2026 | 833 | 670.5 | 11:25:28 | LSE | 592134709735043622 |
28/05/2026 | 747 | 670 | 11:37:29 | LSE | 592134709735287017 |
28/05/2026 | 42 | 668.5 | 11:44:39 | LSE | 592134709735443390 |
28/05/2026 | 345 | 668.5 | 11:44:39 | LSE | 592134709735443454 |
28/05/2026 | 54 | 668.5 | 11:45:06 | LSE | 592134709735455357 |
28/05/2026 | 85 | 668.5 | 11:45:06 | LSE | 592134709735455356 |
28/05/2026 | 177 | 668.5 | 11:45:06 | LSE | 592134709735455359 |
28/05/2026 | 788 | 668 | 11:51:14 | LSE | 606208462319536882 |
28/05/2026 | 735 | 667 | 12:02:03 | LSE | 592134709735825085 |
28/05/2026 | 756 | 666.5 | 12:16:59 | LSE | 592134709736150222 |
28/05/2026 | 917 | 667.5 | 12:27:02 | LSE | 592134709736349928 |
28/05/2026 | 399 | 668 | 12:39:46 | LSE | 592134709736593595 |
28/05/2026 | 554 | 668 | 12:39:46 | LSE | 592134709736593596 |
28/05/2026 | 419 | 668 | 12:54:49 | LSE | 606208462320773621 |
28/05/2026 | 755 | 668 | 12:54:49 | LSE | 606208462320773620 |
28/05/2026 | 407 | 667.5 | 13:20:12 | LSE | 606208462321312004 |
28/05/2026 | 1328 | 667.5 | 13:20:12 | LSE | 606208462321312005 |
28/05/2026 | 498 | 667 | 13:22:23 | LSE | 606208462321374107 |
28/05/2026 | 426 | 667 | 13:37:01 | LSE | 606208462321701184 |
28/05/2026 | 920 | 667 | 13:37:01 | LSE | 606208462321701183 |
28/05/2026 | 436 | 666.5 | 13:50:00 | LSE | 606208462321979097 |
28/05/2026 | 436 | 666.5 | 13:50:00 | LSE | 606208462321979098 |
28/05/2026 | 735 | 666.5 | 13:50:00 | LSE | 592134709738144696 |
28/05/2026 | 747 | 666 | 13:55:10 | LSE | 592134709738267798 |
28/05/2026 | 915 | 666.5 | 14:06:10 | LSE | 606208462322410176 |
28/05/2026 | 736 | 665.5 | 14:10:13 | LSE | 606208462322535106 |
28/05/2026 | 746 | 665 | 14:18:23 | LSE | 606208462322759849 |
28/05/2026 | 342 | 665 | 14:25:03 | LSE | 606208462322946400 |
28/05/2026 | 259 | 665 | 14:26:43 | LSE | 606208462323003386 |
28/05/2026 | 4 | 665 | 14:33:46 | LSE | 606208462323334931 |
28/05/2026 | 205 | 665 | 14:33:46 | LSE | 606208462323334932 |
28/05/2026 | 564 | 665 | 14:33:46 | LSE | 606208462323334933 |
28/05/2026 | 760 | 664.5 | 14:34:46 | LSE | 606208462323383029 |
28/05/2026 | 10 | 663.5 | 14:38:23 | LSE | 592134709739786869 |
28/05/2026 | 403 | 663.5 | 14:41:43 | LSE | 592134709739977481 |
28/05/2026 | 315 | 663.5 | 14:47:00 | LSE | 592134709740279413 |
28/05/2026 | 399 | 663.5 | 14:47:00 | LSE | 606208462324043716 |
28/05/2026 | 633 | 663.5 | 14:47:00 | LSE | 606208462324043715 |
28/05/2026 | 412 | 662.5 | 14:53:45 | LSE | 592134709740568412 |
28/05/2026 | 260 | 662 | 14:56:21 | LSE | 606208462324434520 |
28/05/2026 | 723 | 662 | 14:56:21 | LSE | 592134709740680818 |
28/05/2026 | 4 | 662 | 14:56:21 | LSE | 606208462324434522 |
28/05/2026 | 407 | 662.5 | 15:04:51 | LSE | 592134709741039210 |
28/05/2026 | 407 | 662.5 | 15:04:51 | LSE | 606208462324783250 |
28/05/2026 | 860 | 662.5 | 15:04:51 | LSE | 606208462324783251 |
28/05/2026 | 439 | 668 | 15:13:16 | LSE | 592134709741501691 |
28/05/2026 | 860 | 668 | 15:13:16 | LSE | 592134709741501688 |
28/05/2026 | 434 | 668 | 15:20:42 | LSE | 592134709741982286 |
28/05/2026 | 645 | 668 | 15:20:42 | LSE | 592134709741982287 |
28/05/2026 | 732 | 667.5 | 15:25:49 | LSE | 606208462325915201 |
28/05/2026 | 189 | 668 | 15:35:45 | LSE | 592134709742544625 |
28/05/2026 | 405 | 668 | 15:35:45 | LSE | 592134709742544626 |
28/05/2026 | 498 | 668 | 15:35:45 | LSE | 606208462326251254 |
28/05/2026 | 100 | 667.5 | 15:37:18 | LSE | 606208462326305585 |
28/05/2026 | 338 | 667.5 | 15:37:18 | LSE | 606208462326305584 |
28/05/2026 | 1082 | 667.5 | 15:37:18 | LSE | 592134709742600759 |
28/05/2026 | 732 | 668 | 15:41:46 | LSE | 606208462326472086 |
28/05/2026 | 281 | 667.5 | 15:46:41 | LSE | 606208462326666570 |
28/05/2026 | 467 | 667.5 | 15:46:41 | LSE | 606208462326666565 |
28/05/2026 | 564 | 668 | 15:51:59 | LSE | 606208462326896072 |
28/05/2026 | 157 | 668 | 15:53:14 | LSE | 606208462326944417 |
28/05/2026 | 628 | 668 | 15:53:16 | LSE | 606208462326945716 |
28/05/2026 | 744 | 667.5 | 15:56:47 | LSE | 606208462327088042 |
28/05/2026 | 395 | 668.5 | 16:05:18 | LSE | 592134709743782796 |
28/05/2026 | 388 | 668.5 | 16:05:31 | LSE | 606208462327465802 |
28/05/2026 | 1040 | 668 | 16:05:42 | LSE | 606208462327475396 |
28/05/2026 | 747 | 667.5 | 16:08:18 | LSE | 606208462327582651 |
28/05/2026 | 744 | 667.5 | 16:11:15 | LSE | 592134709744052727 |
28/05/2026 | 749 | 667.5 | 16:15:04 | LSE | 592134709744225189 |
28/05/2026 | 79 | 666.5 | 16:19:32 | LSE | 592134709744481568 |
28/05/2026 | 15 | 666.5 | 16:19:32 | LSE | 592134709744481571 |
28/05/2026 | 2 | 666.5 | 16:19:32 | LSE | 592134709744481572 |
28/05/2026 | 257 | 666.5 | 16:19:38 | LSE | 592134709744487440 |
28/05/2026 | 19 | 666.5 | 16:19:38 | LSE | 592134709744487444 |
28/05/2026 | 355 | 666.5 | 16:19:39 | LSE | 592134709744488588 |
28/05/2026 | 27 | 666.5 | 16:19:39 | LSE | 592134709744488589 |
28/05/2026 | 6 | 666.5 | 16:19:59 | LSE | 592134709744511368 |
28/05/2026 | 737 | 666.5 | 16:19:59 | LSE | 592134709744511369 |
28/05/2026 | 735 | 667 | 16:26:47 | LSE | 606208462328601745 |
28/05/2026 | 1145 | 666.5 | 16:27:21 | LSE | 592134709744987157 |
29/05/2026 | 1109 | 668 | 08:02:54 | LSE | 606208816199312241 |
29/05/2026 | 60 | 666 | 08:13:45 | LSE | 606208816199544820 |
29/05/2026 | 931 | 666 | 08:13:45 | LSE | 606208816199544821 |
29/05/2026 | 693 | 666 | 08:17:38 | LSE | 592135035158583363 |
29/05/2026 | 727 | 665.5 | 08:24:14 | LSE | 592135035158702164 |
29/05/2026 | 39 | 665.5 | 08:31:58 | LSE | 592135035158864697 |
29/05/2026 | 177 | 665.5 | 08:33:12 | LSE | 592135035158890804 |
29/05/2026 | 177 | 665.5 | 08:33:12 | LSE | 592135035158890805 |
29/05/2026 | 306 | 665.5 | 08:36:43 | LSE | 592135035158967648 |
29/05/2026 | 168 | 666.5 | 08:54:30 | LSE | 606208816200317512 |
29/05/2026 | 1334 | 666.5 | 08:54:30 | LSE | 606208816200317513 |
29/05/2026 | 452 | 668.5 | 09:11:17 | LSE | 606208816200673088 |
29/05/2026 | 872 | 669 | 09:19:06 | LSE | 606208816200820387 |
29/05/2026 | 643 | 669.5 | 09:29:24 | LSE | 606208816201001496 |
29/05/2026 | 423 | 669.5 | 09:43:04 | LSE | 606208816201264144 |
29/05/2026 | 1438 | 669.5 | 09:43:04 | LSE | 592135035160292669 |
29/05/2026 | 209 | 670 | 10:03:54 | LSE | 592135035160817673 |
29/05/2026 | 240 | 670 | 10:03:54 | LSE | 592135035160817672 |
29/05/2026 | 47 | 670 | 10:09:48 | LSE | 606208816201948779 |
29/05/2026 | 330 | 670 | 10:09:48 | LSE | 606208816201948778 |
29/05/2026 | 51 | 669 | 10:09:53 | LSE | 606208816201950901 |
29/05/2026 | 398 | 669 | 10:09:53 | LSE | 606208816201950902 |
29/05/2026 | 860 | 669 | 10:09:53 | LSE | 606208816201950900 |
29/05/2026 | 756 | 668.5 | 10:16:17 | LSE | 592135035161215517 |
29/05/2026 | 700 | 666.5 | 10:25:25 | LSE | 606208816202392538 |
29/05/2026 | 674 | 666 | 10:36:37 | LSE | 592135035161804462 |
29/05/2026 | 278 | 666.5 | 10:49:29 | LSE | 592135035162151459 |
29/05/2026 | 724 | 666.5 | 10:49:29 | LSE | 592135035162151460 |
29/05/2026 | 48 | 666.5 | 11:13:11 | LSE | 592135035162810115 |
29/05/2026 | 118 | 666.5 | 11:13:11 | LSE | 592135035162810113 |
29/05/2026 | 267 | 666.5 | 11:13:11 | LSE | 592135035162810114 |
29/05/2026 | 199 | 666.5 | 11:26:23 | LSE | 592135035163105453 |
29/05/2026 | 702 | 666.5 | 11:26:23 | LSE | 592135035163105452 |
29/05/2026 | 1036 | 666.5 | 11:26:23 | LSE | 606208816203949883 |
29/05/2026 | 491 | 666 | 11:26:53 | LSE | 592135035163117294 |
29/05/2026 | 733 | 666 | 11:40:40 | LSE | 606208816204273946 |
29/05/2026 | 431 | 666 | 11:49:47 | LSE | 606208816204507283 |
29/05/2026 | 462 | 666 | 11:49:47 | LSE | 592135035163685894 |
29/05/2026 | 929 | 666.5 | 11:59:54 | LSE | 606208816204762619 |
29/05/2026 | 404 | 667.5 | 12:17:09 | LSE | 592135035164462714 |
29/05/2026 | 404 | 667.5 | 12:17:09 | LSE | 606208816205253744 |
29/05/2026 | 717 | 667.5 | 12:17:09 | LSE | 592135035164462713 |
29/05/2026 | 717 | 667 | 12:24:09 | LSE | 592135035164642049 |
29/05/2026 | 736 | 666 | 12:31:16 | LSE | 606208816205615764 |
29/05/2026 | 45 | 667 | 12:52:41 | LSE | 592135035165343279 |
29/05/2026 | 728 | 667 | 12:52:41 | LSE | 606208816206101750 |
29/05/2026 | 382 | 667 | 12:52:41 | LSE | 592135035165343287 |
29/05/2026 | 427 | 667 | 12:52:41 | LSE | 592135035165343289 |
29/05/2026 | 850 | 668 | 12:58:40 | LSE | 606208816206278249 |
29/05/2026 | 374 | 667.5 | 13:20:21 | LSE | 592135035166046489 |
29/05/2026 | 562 | 667.5 | 13:20:21 | LSE | 592135035166046488 |
29/05/2026 | 432 | 667 | 13:25:50 | LSE | 592135035166180462 |
29/05/2026 | 432 | 667 | 13:25:50 | LSE | 592135035166180463 |
29/05/2026 | 707 | 667 | 13:25:50 | LSE | 606208816206909201 |
29/05/2026 | 311 | 667 | 13:33:34 | LSE | 592135035166395617 |
29/05/2026 | 420 | 667 | 13:33:34 | LSE | 592135035166395616 |
29/05/2026 | 699 | 667.5 | 13:37:01 | LSE | 592135035166514698 |
29/05/2026 | 289 | 668 | 13:57:57 | LSE | 606208816207842262 |
29/05/2026 | 309 | 668 | 13:57:57 | LSE | 606208816207842263 |
29/05/2026 | 378 | 668 | 13:57:57 | LSE | 592135035167147190 |
29/05/2026 | 972 | 668 | 14:05:47 | LSE | 606208816208097789 |
29/05/2026 | 1453 | 667.5 | 14:10:33 | LSE | 606208816208248482 |
29/05/2026 | 80 | 667.5 | 14:14:59 | LSE | 606208816208389652 |
29/05/2026 | 15 | 666.5 | 14:19:40 | LSE | 606208816208553002 |
29/05/2026 | 703 | 666.5 | 14:20:16 | LSE | 606208816208574629 |
29/05/2026 | 780 | 666 | 14:30:05 | LSE | 606208816208979096 |
29/05/2026 | 386 | 665.5 | 14:34:28 | LSE | 592135035168597716 |
29/05/2026 | 404 | 665.5 | 14:34:28 | LSE | 592135035168597715 |
29/05/2026 | 848 | 669 | 14:40:56 | LSE | 606208816209567524 |
29/05/2026 | 1008 | 669 | 14:49:03 | LSE | 592135035169349029 |
29/05/2026 | 107 | 669 | 14:49:03 | LSE | 592135035169349476 |
29/05/2026 | 503 | 669 | 14:49:03 | LSE | 592135035169349871 |
29/05/2026 | 440 | 668.5 | 14:57:32 | LSE | 592135035169793437 |
29/05/2026 | 440 | 668.5 | 14:57:32 | LSE | 606208816210406136 |
29/05/2026 | 710 | 668.5 | 14:57:32 | LSE | 606208816210406135 |
29/05/2026 | 696 | 668 | 14:59:07 | LSE | 606208816210486317 |
29/05/2026 | 382 | 667.5 | 15:16:39 | LSE | 606208816211345405 |
29/05/2026 | 768 | 667.5 | 15:16:39 | LSE | 592135035170758550 |
29/05/2026 | 1388 | 667.5 | 15:16:39 | LSE | 606208816211345406 |
29/05/2026 | 350 | 667.5 | 15:16:39 | LSE | 592135035170758565 |
29/05/2026 | 141 | 667.5 | 15:24:57 | LSE | 592135035171196249 |
29/05/2026 | 348 | 667.5 | 15:24:57 | LSE | 592135035171196247 |
29/05/2026 | 432 | 667.5 | 15:24:57 | LSE | 606208816211771150 |
29/05/2026 | 718 | 667 | 15:26:06 | LSE | 592135035171261708 |
29/05/2026 | 742 | 667 | 15:33:47 | LSE | 606208816212214515 |
29/05/2026 | 386 | 667 | 15:38:00 | LSE | 606208816212402630 |
29/05/2026 | 721 | 667 | 15:38:00 | LSE | 592135035171846642 |
29/05/2026 | 701 | 667 | 15:43:04 | LSE | 592135035172092370 |
29/05/2026 | 713 | 667 | 15:46:46 | LSE | 606208816212828732 |
29/05/2026 | 190 | 669 | 15:51:54 | LSE | 592135035172640256 |
29/05/2026 | 1011 | 669 | 15:51:54 | LSE | 592135035172640255 |
29/05/2026 | 59 | 669 | 15:52:17 | LSE | 606208816213203768 |
29/05/2026 | 739 | 670 | 15:53:54 | LSE | 592135035172791152 |
29/05/2026 | 726 | 670.5 | 15:57:23 | LSE | 592135035172987672 |
29/05/2026 | 717 | 669 | 16:02:33 | LSE | 606208816213796112 |
29/05/2026 | 418 | 670 | 16:08:39 | LSE | 606208816214132646 |
29/05/2026 | 581 | 669.5 | 16:09:29 | LSE | 606208816214177842 |
29/05/2026 | 648 | 669.5 | 16:09:29 | LSE | 606208816214177843 |
29/05/2026 | 379 | 669 | 16:13:25 | LSE | 606208816214422257 |
29/05/2026 | 707 | 669 | 16:13:25 | LSE | 606208816214422256 |
29/05/2026 | 55 | 669 | 16:17:04 | LSE | 592135035174170389 |
29/05/2026 | 205 | 669 | 16:17:11 | LSE | 592135035174179137 |
29/05/2026 | 11 | 669 | 16:17:38 | LSE | 592135035174213225 |
29/05/2026 | 45 | 669 | 16:17:51 | LSE | 592135035174226532 |
29/05/2026 | 13 | 669 | 16:17:56 | LSE | 592135035174231881 |
29/05/2026 | 11 | 669 | 16:18:00 | LSE | 592135035174236584 |
29/05/2026 | 380 | 669 | 16:19:00 | LSE | 606208816214801149 |
29/05/2026 | 386 | 669 | 16:19:00 | LSE | 592135035174309088 |
29/05/2026 | 18 | 669 | 16:24:36 | LSE | 592135035174718022 |
29/05/2026 | 22 | 669 | 16:24:36 | LSE | 592135035174718346 |
29/05/2026 | 408 | 669 | 16:24:42 | LSE | 592135035174725432 |
29/05/2026 | 994 | 669 | 16:24:50 | LSE | 592135035174738891 |
29/05/2026 | 473 | 669 | 16:25:10 | LSE | 592135035174771428 |
29/05/2026 | 421 | 668.5 | 16:27:46 | LSE | 606208816215412199 |
29/05/2026 | 493 | 668 | 16:28:13 | LSE | 606208816215437215 |
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: 1 June 2026
RS Group plc LEI: 549300KVXDURRKVW7R37
Related Shares:
RS Group