UK markets open in 9 minutes

RPS Group plc (RPS.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
115.60-5.80 (-4.78%)
At close: 4:36PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Nov 2021118.80120.32108.60115.60115.60415,893
25 Nov 2021120.00123.05118.18121.40121.4054,882
24 Nov 2021121.00122.80119.00119.00119.00173,302
23 Nov 2021123.60124.80121.40123.00123.00104,262
22 Nov 2021124.00125.80123.60125.00125.00779,161
19 Nov 2021125.40126.80123.80123.80123.80199,817
18 Nov 2021125.00128.00125.00125.40125.40234,877
17 Nov 2021125.00126.94125.00125.00125.0088,358
16 Nov 2021128.60131.00125.00126.20126.20630,910
15 Nov 2021129.40130.90126.20127.00127.00188,670
12 Nov 2021130.00131.62128.78129.40129.401,117,590
11 Nov 2021130.20130.20127.00129.80129.80119,723
10 Nov 2021130.20132.00128.20128.20128.20469,777
09 Nov 2021127.80131.40125.20130.00130.00119,087
08 Nov 2021125.80128.00125.31127.80127.80416,988
05 Nov 2021125.80127.07123.60126.00126.00121,573
04 Nov 2021124.40127.00121.00126.80126.80136,274
03 Nov 2021124.40127.00124.40125.40125.4059,535
02 Nov 2021124.60127.12122.91125.80125.80188,618
01 Nov 2021124.20127.80122.62125.00125.00144,067
29 Oct 2021125.00127.80123.40126.40126.4057,802
28 Oct 2021127.80127.80124.60125.20125.2068,696
27 Oct 2021127.80129.80124.15127.60127.60160,143
26 Oct 2021129.80131.11124.00124.60124.60208,127
25 Oct 2021126.00130.00122.00130.00130.004,562,358
22 Oct 2021126.00126.00123.10124.20124.2056,846
21 Oct 2021122.20126.60122.20125.00125.0069,094
20 Oct 2021126.40129.40123.15126.60126.6052,171
19 Oct 2021125.40129.20122.74126.20126.201,494,202
18 Oct 2021125.60129.25124.40124.40124.4084,836
15 Oct 2021129.40130.00125.16128.80128.80245,212
14 Oct 2021131.80131.80126.20129.00129.00242,402
13 Oct 2021125.20131.40124.99129.60129.601,643,184
12 Oct 2021122.00125.00122.00124.60124.601,776,678
11 Oct 2021122.80124.80120.20122.00122.0066,387
08 Oct 2021120.00123.92118.20120.20120.201,628,745
07 Oct 2021120.40122.00117.20120.80120.80218,099
06 Oct 2021121.00121.00117.00119.40119.40100,700
05 Oct 2021117.20120.80117.20120.00120.0052,332
04 Oct 2021118.00120.40117.84120.00120.0070,677
01 Oct 2021117.00120.34117.00118.20118.20205,193
30 Sept 2021116.80119.80116.40118.20118.20212,795
29 Sept 2021119.60120.60116.40116.40116.4047,073
28 Sept 2021116.20122.60116.00119.00119.004,374,995
27 Sept 2021119.00119.00116.40117.60117.6044,905
24 Sept 2021119.40122.00118.45120.00120.00174,193
23 Sept 2021116.20122.80116.20121.40121.4069,841
22 Sept 2021121.80124.60116.80120.00120.0066,840
21 Sept 2021125.00125.00117.00117.00117.00159,865
20 Sept 2021124.20124.20118.20123.40123.402,287,146
17 Sept 2021123.80125.33121.00123.00123.0097,421
16 Sept 2021124.40125.00118.40122.00122.0070,956
15 Sept 2021120.80123.00120.80123.00123.00124,903
14 Sept 2021121.40121.80120.20121.80121.802,496,730
13 Sept 2021120.00120.00120.00120.00120.00-
10 Sept 2021122.60122.80118.20120.00120.0098,144
09 Sept 2021117.80120.00117.60118.60118.6085,684
09 Sept 20210.26 Dividend
08 Sept 2021118.80124.12117.80120.00119.74395,398
07 Sept 2021123.60123.60117.80120.00119.74221,603
06 Sept 2021118.00122.80112.20120.20119.94286,396
03 Sept 2021115.80118.13112.60116.40116.15303,388
02 Sept 2021113.20116.00112.97116.00115.75115,968
01 Sept 2021110.60114.00108.87114.00113.75555,728
31 Aug 2021109.80112.00105.66111.60111.361,119,272
27 Aug 2021104.40110.00103.37110.00109.76427,341
26 Aug 2021105.00105.00103.00103.00102.78145,032
25 Aug 2021104.80105.00104.60105.00104.77116,745
24 Aug 2021105.40106.60104.60104.60104.3756,314
23 Aug 2021105.40107.80102.83105.00104.7773,181
20 Aug 2021105.00105.14102.60105.00104.7796,829
19 Aug 2021105.00105.44103.08105.00104.7723,668
18 Aug 2021102.20106.40102.00104.40104.171,212,974
17 Aug 2021103.80105.80103.80103.80103.581,575,674
16 Aug 2021103.60106.79103.60104.80104.57256,390
13 Aug 2021110.00110.00104.60104.60104.377,130,559
12 Aug 2021106.20109.60106.20108.60108.36358,731
11 Aug 2021106.40110.00106.40107.00106.77736,750
10 Aug 2021108.80110.00106.00110.00109.7678,943
09 Aug 2021106.20108.15106.00106.00105.77264,374
06 Aug 2021111.60111.60108.00108.00107.7753,856
05 Aug 2021106.00111.40106.00108.00107.77155,545
04 Aug 2021111.60112.00106.00108.40108.17200,342
03 Aug 2021112.20113.91106.00107.20106.9796,582
02 Aug 2021108.80112.08107.00108.00107.77377,401
30 Jul 2021109.00110.39108.00109.00108.7694,611
29 Jul 2021113.80113.80109.80110.40110.16128,977
28 Jul 2021111.80115.20108.74109.40109.1621,984
27 Jul 2021109.00112.40108.00108.00107.77105,064
26 Jul 2021108.60112.00108.00109.00108.7691,405
23 Jul 2021109.20117.00108.20108.40108.17150,281
22 Jul 2021107.00116.00106.00112.20111.96269,808
21 Jul 2021102.60109.80102.20106.40106.1772,487
20 Jul 2021107.80108.51103.05106.40106.17714,633
19 Jul 2021108.80109.00102.20106.00105.77575,014
16 Jul 2021108.80109.00104.20109.00108.761,244,378
15 Jul 2021104.60106.40104.00105.00104.77441,864
14 Jul 2021106.00108.31105.00106.00105.7759,553
13 Jul 2021106.00111.05104.20106.00105.77766,095
12 Jul 2021104.20108.62104.00106.00105.77228,264
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...