Australia markets open in 2 hours 38 minutes

RS Group plc (RS1.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,015.00+39.50 (+4.05%)
At close: 04:46PM BST
Time period:
04 Oct 2021 - 04 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 2022971.501,019.00970.001,015.001,015.00588,560
03 Oct 2022960.00976.50935.00975.50975.501,167,354
30 Sept 2022945.50970.50934.00969.00969.001,624,534
29 Sept 2022980.50980.50937.00944.50944.501,332,983
28 Sept 2022984.50986.50938.50982.00982.002,336,564
27 Sept 20221,012.001,024.00990.00993.50993.501,004,321
26 Sept 2022994.001,013.00985.501,000.001,000.001,371,355
23 Sept 2022991.001,009.00968.50984.00984.001,582,469
22 Sept 20221,030.001,042.001,003.001,008.001,008.00700,386
21 Sept 20221,022.001,044.001,014.001,044.001,044.00851,219
20 Sept 20221,030.001,053.001,015.001,021.001,021.00990,133
16 Sept 20221,050.001,054.001,036.001,040.001,040.003,194,366
15 Sept 20221,074.001,075.001,039.561,056.001,056.001,348,826
14 Sept 20221,087.001,092.001,046.001,054.001,054.001,070,408
13 Sept 20221,119.001,126.001,092.001,092.001,092.00922,351
12 Sept 20221,110.001,119.001,108.001,118.001,118.00544,415
09 Sept 20221,079.001,101.001,076.001,099.001,099.00769,793
08 Sept 20221,061.001,077.001,056.001,074.001,074.00935,030
07 Sept 20221,054.001,065.001,045.571,062.001,062.001,538,286
06 Sept 20221,072.001,089.151,051.001,064.001,064.001,038,313
05 Sept 20221,058.001,071.001,048.001,071.001,071.00681,859
02 Sept 20221,059.001,079.001,040.001,078.001,078.001,163,078
01 Sept 20221,080.001,086.001,052.001,056.001,056.001,092,107
31 Aug 20221,108.001,108.001,084.001,086.001,086.001,181,159
30 Aug 20221,089.001,119.001,089.001,099.001,099.00884,843
26 Aug 20221,133.001,134.001,096.001,098.001,098.001,177,164
25 Aug 20221,121.001,131.001,109.001,129.001,129.00720,798
24 Aug 20221,105.001,120.001,088.001,115.001,115.00676,088
23 Aug 20221,112.001,127.001,105.041,107.001,107.003,498,786
22 Aug 20221,146.001,150.571,120.001,120.001,120.00642,953
19 Aug 20221,162.001,162.001,138.001,147.001,147.00958,358
18 Aug 20221,138.001,161.001,138.001,150.001,150.00564,549
17 Aug 20221,160.001,169.001,141.001,141.001,141.001,229,923
16 Aug 20221,146.001,160.001,125.001,159.001,159.001,549,568
15 Aug 20221,126.001,165.001,123.321,143.001,143.001,479,664
12 Aug 20221,096.001,101.001,088.001,088.001,088.00709,353
11 Aug 20221,085.001,098.001,076.001,095.001,095.001,601,745
10 Aug 20221,015.001,078.001,014.001,078.001,078.001,297,116
09 Aug 20221,041.001,043.001,009.001,017.001,017.001,398,379
08 Aug 20221,064.001,064.001,027.001,039.001,039.001,814,369
05 Aug 20221,050.001,128.001,050.001,064.001,064.003,079,849
04 Aug 20221,032.001,062.001,029.001,058.001,058.001,174,479
03 Aug 20221,020.001,029.001,008.001,027.001,027.00832,003
02 Aug 20221,018.001,021.231,007.001,019.001,019.001,509,575
01 Aug 20221,026.001,032.001,018.001,022.001,022.00793,785
29 July 20221,010.001,038.001,009.001,033.001,033.001,076,746
28 July 2022990.001,006.00985.931,004.001,004.00939,938
27 July 2022967.50984.50962.50984.50984.501,413,776
26 July 2022985.00990.50954.00964.50964.50934,577
25 July 20221,010.001,010.00987.50988.50988.50971,508
22 July 2022997.501,020.00996.001,014.001,014.001,871,728
21 July 2022982.001,011.00978.501,005.001,005.001,191,158
20 July 2022970.00987.00969.00979.00979.002,347,354
19 July 2022946.00970.00933.50965.00965.001,489,398
18 July 2022934.00948.50931.50948.50948.501,081,595
15 July 2022915.50937.00910.50933.00933.001,087,320
14 July 2022897.50919.00897.50914.00914.001,520,645
13 July 2022912.50939.00892.50902.00902.002,601,525
12 July 2022903.00919.00898.00914.00914.00941,456
11 July 2022903.50914.00890.00909.00909.00752,801
08 July 2022907.50908.50891.00903.50903.50883,610
07 July 2022882.00899.50881.61895.50895.503,087,007
06 July 2022844.00865.00837.50860.00860.001,571,903
05 July 2022865.00867.50818.50831.50831.502,564,522
04 July 2022870.50879.50854.00858.50858.50718,874
01 July 2022877.00880.07859.50866.00866.001,309,784
30 June 2022863.00876.00852.50869.00869.001,947,367
29 June 2022857.50886.50857.50883.00883.002,088,298
28 June 2022866.00874.00847.50870.50870.501,510,605
27 June 2022858.50869.00850.50862.50862.50878,365
24 June 2022831.50856.50820.50853.00853.002,359,081
23 June 2022811.00821.50807.50814.50814.501,746,691
22 June 2022815.50815.50790.00812.00812.003,319,752
21 June 2022834.00834.00808.50814.00814.00760,678
20 June 2022830.00836.50809.50820.50820.50733,683
17 June 2022821.00848.00820.50830.00830.001,993,095
16 June 2022867.50869.50805.00818.00818.002,230,232
16 June 202211.6 Dividend
15 June 2022855.50881.50854.00880.50868.902,388,135
14 June 2022866.50868.50838.50846.50835.351,871,510
13 June 2022862.50864.50837.00854.50843.241,860,786
10 June 2022905.00909.50863.50871.50860.02938,619
09 June 2022938.00941.00912.50914.50902.451,046,725
08 June 2022965.00965.50942.00946.50934.031,404,834
07 June 2022964.00966.00945.00959.50946.86674,875
06 June 2022945.00979.00945.00962.50949.821,161,811
01 June 2022965.50977.00960.00960.00947.352,126,077
31 May 2022967.00969.50957.00968.50955.741,988,240
30 May 2022941.50966.50931.50966.50953.77986,349
27 May 2022926.00941.50916.50932.50920.211,667,352
26 May 2022903.00924.00896.50924.00911.831,449,337
25 May 2022911.50917.00876.00896.50884.692,155,925
24 May 2022936.00936.00890.00908.00896.041,178,949
23 May 2022921.50923.50904.00918.50906.40957,166
20 May 2022884.50916.00884.50909.00897.021,082,352
19 May 2022903.00906.56867.50883.00871.371,999,622
18 May 2022916.50926.00898.00899.50887.652,030,069
17 May 2022902.50923.50894.50917.00904.921,161,948
16 May 2022920.00920.00896.50898.50886.66738,928
13 May 2022908.50922.00898.00922.00909.85758,483
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...