Australia markets closed

RS Group plc (RS1.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
719.50+9.50 (+1.34%)
As of 02:17PM BST. Market open.
Time period:
15 Apr 2023 - 15 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
15 Apr 2024709.00720.50705.50719.50719.50209,937
12 Apr 2024730.00739.00710.00710.00710.001,720,153
11 Apr 2024730.00737.00718.50727.50727.502,232,945
10 Apr 2024713.00726.50709.00726.50726.503,504,617
09 Apr 2024707.00715.00698.21711.00711.001,173,910
08 Apr 2024682.50705.50682.50705.50705.501,065,374
05 Apr 2024695.50702.50686.50696.50696.501,331,683
04 Apr 2024687.00701.50684.50701.50701.501,480,764
03 Apr 2024708.00715.00684.00688.00688.001,619,650
02 Apr 2024726.50735.00710.50710.50710.501,282,881
28 Mar 2024733.00739.20722.80726.80726.801,535,174
27 Mar 2024734.60735.80725.00729.20729.201,184,251
26 Mar 2024724.80734.40724.80733.80733.802,194,525
25 Mar 2024739.20742.60727.00735.00735.00745,284
22 Mar 2024746.00766.00739.40739.40739.401,042,944
21 Mar 2024742.40747.80735.00746.60746.60828,152
20 Mar 2024729.80740.40725.60732.80732.80940,803
19 Mar 2024730.00734.20724.40732.00732.00860,824
18 Mar 2024725.00736.40723.80735.80735.801,562,179
15 Mar 2024711.20726.00709.20726.00726.003,770,382
14 Mar 2024715.00723.60712.80717.80717.801,072,738
13 Mar 2024732.20732.20711.40715.80715.801,183,366
12 Mar 2024734.00734.00717.80730.80730.801,139,596
11 Mar 2024718.80729.80716.40723.60723.60853,958
08 Mar 2024741.00743.00727.60731.20731.20943,176
07 Mar 2024738.00744.20731.80742.20742.201,173,474
06 Mar 2024728.60741.00718.80735.60735.601,922,272
05 Mar 2024746.20750.40725.80726.40726.401,580,816
04 Mar 2024762.20769.40749.40752.80752.801,400,300
01 Mar 2024760.00768.40748.20768.20768.201,224,413
29 Feb 2024762.20763.40753.60753.60753.601,398,972
28 Feb 2024780.20780.20749.60757.80757.801,031,641
27 Feb 2024783.00788.20766.00775.80775.80643,252
26 Feb 2024785.80793.80782.00784.80784.80809,167
23 Feb 2024782.80790.60762.74787.60787.60744,803
22 Feb 2024773.60783.60762.74783.60783.60701,507
21 Feb 2024776.20782.20767.60772.00772.001,513,274
20 Feb 2024783.00788.80774.20778.60778.60542,472
19 Feb 2024785.60793.80782.60783.80783.80435,767
16 Feb 2024764.80793.80764.80792.20792.20945,561
15 Feb 2024789.00789.00770.60770.60770.601,125,927
14 Feb 2024769.20780.00765.60776.20776.201,665,268
13 Feb 2024783.60787.20758.80765.00765.001,154,549
12 Feb 2024781.40795.33781.40790.40790.40946,522
09 Feb 2024777.40786.40776.80779.60779.60638,880
08 Feb 2024772.00785.20769.20777.00777.00772,519
07 Feb 2024775.00779.40768.80774.80774.80550,401
06 Feb 2024774.20776.20763.80775.80775.801,005,941
05 Feb 2024769.80779.52761.60764.20764.201,038,626
02 Feb 2024779.00784.20772.80776.00776.00655,709
01 Feb 2024781.80790.60772.40774.20774.201,393,893
31 Jan 2024796.60805.00779.00785.60785.602,009,814
30 Jan 2024793.60804.20791.20794.80794.801,789,021
29 Jan 2024758.40790.40758.40788.60788.601,227,531
26 Jan 2024745.00769.20743.80767.40767.401,356,414
25 Jan 2024730.00779.00729.60749.80749.803,910,086
24 Jan 2024768.00783.00764.80772.60772.601,129,517
23 Jan 2024765.60768.40759.40764.00764.002,897,772
22 Jan 2024------
19 Jan 2024761.00767.60755.00759.80759.801,865,466
18 Jan 2024745.00756.40741.80756.40756.401,222,981
17 Jan 2024733.80741.67728.60740.40740.40905,156
16 Jan 2024744.40753.00740.80749.20749.201,372,893
15 Jan 2024757.40760.80749.00749.00749.00865,728
12 Jan 2024764.20768.00754.00757.00757.001,333,161
11 Jan 2024770.00771.00751.40756.20756.201,041,985
10 Jan 2024770.00772.00755.40764.00764.001,851,885
09 Jan 2024790.00790.00763.40767.00767.001,256,247
08 Jan 2024792.00801.00784.80786.60786.601,308,763
05 Jan 2024803.60809.00783.80796.40796.402,583,925
04 Jan 2024812.00824.60811.00823.60823.60771,149
03 Jan 2024813.40817.20802.80813.20813.201,181,206
02 Jan 2024825.00842.00811.60817.60817.601,258,692
29 Dec 2023839.00839.00819.60819.60819.60421,175
28 Dec 2023838.20841.80826.20828.80828.80502,415
27 Dec 2023835.001,134.91829.00831.40831.40574,325
22 Dec 2023825.20832.60822.12825.80825.80241,654
21 Dec 2023836.40836.40820.40831.80831.80660,261
20 Dec 2023839.40840.20824.60830.40830.40799,342
19 Dec 2023820.00828.40817.60827.00827.001,665,254
18 Dec 2023829.20838.40816.60816.60816.60941,059
15 Dec 2023842.00852.60831.60835.00835.003,109,280
14 Dec 2023829.20851.60811.00839.40839.401,721,053
13 Dec 2023824.80824.80812.00816.00816.001,923,046
12 Dec 2023812.80817.40806.00817.40817.401,969,975
11 Dec 2023802.20809.60796.00808.60808.60886,914
08 Dec 2023788.80804.20778.40801.40801.401,467,536
07 Dec 2023768.60779.80763.80779.60779.60677,353
06 Dec 2023770.00775.60764.16775.60775.60826,261
05 Dec 2023747.60762.20738.00762.20762.20651,556
04 Dec 2023741.00758.60741.00751.00751.00978,936
01 Dec 2023752.20759.20749.40756.40756.401,019,698
30 Nov 2023745.40748.80733.00747.40747.402,444,788
29 Nov 2023758.40762.60743.20744.80744.801,179,456
28 Nov 2023765.60771.40751.80758.80758.802,624,742
27 Nov 2023756.60767.40755.00767.40767.401,066,676
24 Nov 2023753.00757.00750.40756.00756.001,259,200
23 Nov 2023750.60759.60748.60757.40757.40944,128
23 Nov 20238.3 Dividend
22 Nov 2023750.00759.60748.00759.60751.30857,375
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...