Australia markets close in 2 hours 42 minutes

RS Group plc (RS1.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
772.00-6.60 (-0.85%)
At close: 04:38PM GMT
Time period:
22 Feb 2023 - 22 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
21 Feb 20240.000.000.00772.00772.00136,577
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
21 Nov 2023749.60752.00745.40748.40740.221,173,306
20 Nov 2023749.80758.20742.60749.60741.411,501,626
17 Nov 2023738.00750.80733.36750.20742.001,652,801
16 Nov 2023757.80757.80731.40731.40723.411,119,307
15 Nov 2023740.80763.00731.00743.60735.472,156,088
14 Nov 2023711.60737.60704.80735.20727.171,816,778
13 Nov 2023712.80719.60704.00714.00706.201,271,345
10 Nov 2023711.60711.60696.00709.60701.854,354,273
09 Nov 2023687.40717.60687.40717.60709.762,805,123
08 Nov 2023690.40694.20639.62691.80684.244,361,610
07 Nov 2023551.20709.00551.20695.40687.805,291,666
06 Nov 2023694.60695.60679.40682.00674.55904,236
03 Nov 2023689.60698.60683.20692.60685.03838,292
02 Nov 2023681.20700.40673.60685.40677.912,364,473
01 Nov 2023678.20682.20667.20673.40666.041,190,404
31 Oct 2023683.00685.40677.00677.20669.801,389,084
30 Oct 2023684.80689.60672.40675.20667.821,188,946
27 Oct 2023665.20677.60660.00677.40670.001,370,104
26 Oct 2023657.00662.20648.80662.20654.961,389,425
25 Oct 2023659.20666.60652.00660.40653.181,585,593
24 Oct 2023667.60667.60653.40662.40655.162,357,469
23 Oct 2023670.00672.00659.20664.60657.341,619,961
20 Oct 2023677.40680.40664.40664.80657.542,409,757
19 Oct 2023693.40698.00681.80681.80674.351,120,280
18 Oct 2023708.80709.20697.20697.20689.581,154,669
17 Oct 2023721.00728.40707.60712.20704.421,692,319
16 Oct 2023727.80728.40714.80724.00716.091,041,720
13 Oct 2023739.20739.20716.80719.00711.141,642,329
12 Oct 2023745.80751.60735.40739.40731.321,758,315
11 Oct 2023746.00748.60735.60740.80732.711,102,235
10 Oct 2023745.00746.60737.40744.20736.071,297,875
09 Oct 2023733.20737.79725.40733.80725.781,320,095
06 Oct 2023728.80741.20723.20739.20731.121,076,876
05 Oct 2023716.00728.64716.00723.00715.10743,406
04 Oct 2023708.40718.20705.60714.40706.591,565,168
03 Oct 2023703.00720.02703.00713.40705.60724,269
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...