RS Group plc (RS1.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:35PM BST
Time period:
20 Apr 2023 - 20 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 695.00 | 699.00 | 681.90 | 690.50 | 690.50 | 521,473 |
| 18 Apr 2024 | 702.50 | 702.50 | 690.50 | 701.00 | 701.00 | 2,057,397 |
| 17 Apr 2024 | 687.00 | 700.50 | 687.00 | 693.00 | 693.00 | 2,936,425 |
| 16 Apr 2024 | 695.50 | 698.66 | 688.00 | 696.00 | 696.00 | 2,146,955 |
| 15 Apr 2024 | 709.00 | 720.50 | 705.50 | 708.50 | 708.50 | 3,129,063 |
| 12 Apr 2024 | 730.00 | 739.00 | 710.00 | 710.00 | 710.00 | 1,720,153 |
| 11 Apr 2024 | 730.00 | 737.00 | 718.50 | 727.50 | 727.50 | 2,232,945 |
| 10 Apr 2024 | 713.00 | 726.50 | 709.00 | 726.50 | 726.50 | 3,504,617 |
| 09 Apr 2024 | 707.00 | 715.00 | 698.21 | 711.00 | 711.00 | 1,173,910 |
| 08 Apr 2024 | 682.50 | 705.50 | 682.50 | 705.50 | 705.50 | 1,065,374 |
| 05 Apr 2024 | 695.50 | 702.50 | 686.50 | 696.50 | 696.50 | 1,331,683 |
| 04 Apr 2024 | 687.00 | 701.50 | 684.50 | 701.50 | 701.50 | 1,480,764 |
| 03 Apr 2024 | 708.00 | 715.00 | 684.00 | 688.00 | 688.00 | 1,619,650 |
| 02 Apr 2024 | 726.50 | 735.00 | 710.50 | 710.50 | 710.50 | 1,282,881 |
| 28 Mar 2024 | 733.00 | 739.20 | 722.80 | 726.80 | 726.80 | 1,535,174 |
| 27 Mar 2024 | 734.60 | 735.80 | 725.00 | 729.20 | 729.20 | 1,184,251 |
| 26 Mar 2024 | 724.80 | 734.40 | 724.80 | 733.80 | 733.80 | 2,194,525 |
| 25 Mar 2024 | 739.20 | 742.60 | 727.00 | 735.00 | 735.00 | 745,284 |
| 22 Mar 2024 | 746.00 | 766.00 | 739.40 | 739.40 | 739.40 | 1,042,944 |
| 21 Mar 2024 | 742.40 | 747.80 | 735.00 | 746.60 | 746.60 | 828,152 |
| 20 Mar 2024 | 729.80 | 740.40 | 725.60 | 732.80 | 732.80 | 940,803 |
| 19 Mar 2024 | 730.00 | 734.20 | 724.40 | 732.00 | 732.00 | 860,824 |
| 18 Mar 2024 | 725.00 | 736.40 | 723.80 | 735.80 | 735.80 | 1,562,179 |
| 15 Mar 2024 | 711.20 | 726.00 | 709.20 | 726.00 | 726.00 | 3,770,382 |
| 14 Mar 2024 | 715.00 | 723.60 | 712.80 | 717.80 | 717.80 | 1,072,738 |
| 13 Mar 2024 | 732.20 | 732.20 | 711.40 | 715.80 | 715.80 | 1,183,366 |
| 12 Mar 2024 | 734.00 | 734.00 | 717.80 | 730.80 | 730.80 | 1,139,596 |
| 11 Mar 2024 | 718.80 | 729.80 | 716.40 | 723.60 | 723.60 | 853,958 |
| 08 Mar 2024 | 741.00 | 743.00 | 727.60 | 731.20 | 731.20 | 943,176 |
| 07 Mar 2024 | 738.00 | 744.20 | 731.80 | 742.20 | 742.20 | 1,173,474 |
| 06 Mar 2024 | 728.60 | 741.00 | 718.80 | 735.60 | 735.60 | 1,922,272 |
| 05 Mar 2024 | 746.20 | 750.40 | 725.80 | 726.40 | 726.40 | 1,580,816 |
| 04 Mar 2024 | 762.20 | 769.40 | 749.40 | 752.80 | 752.80 | 1,400,300 |
| 01 Mar 2024 | 760.00 | 768.40 | 748.20 | 768.20 | 768.20 | 1,224,413 |
| 29 Feb 2024 | 762.20 | 763.40 | 753.60 | 753.60 | 753.60 | 1,398,972 |
| 28 Feb 2024 | 780.20 | 780.20 | 749.60 | 757.80 | 757.80 | 1,031,641 |
| 27 Feb 2024 | 783.00 | 788.20 | 766.00 | 775.80 | 775.80 | 643,252 |
| 26 Feb 2024 | 785.80 | 793.80 | 782.00 | 784.80 | 784.80 | 809,167 |
| 23 Feb 2024 | 782.80 | 790.60 | 762.74 | 787.60 | 787.60 | 744,803 |
| 22 Feb 2024 | 773.60 | 783.60 | 762.74 | 783.60 | 783.60 | 701,507 |
| 21 Feb 2024 | 776.20 | 782.20 | 767.60 | 772.00 | 772.00 | 1,513,274 |
| 20 Feb 2024 | 783.00 | 788.80 | 774.20 | 778.60 | 778.60 | 542,472 |
| 19 Feb 2024 | 785.60 | 793.80 | 782.60 | 783.80 | 783.80 | 435,767 |
| 16 Feb 2024 | 764.80 | 793.80 | 764.80 | 792.20 | 792.20 | 945,561 |
| 15 Feb 2024 | 789.00 | 789.00 | 770.60 | 770.60 | 770.60 | 1,125,927 |
| 14 Feb 2024 | 769.20 | 780.00 | 765.60 | 776.20 | 776.20 | 1,665,268 |
| 13 Feb 2024 | 783.60 | 787.20 | 758.80 | 765.00 | 765.00 | 1,154,549 |
| 12 Feb 2024 | 781.40 | 795.33 | 781.40 | 790.40 | 790.40 | 946,522 |
| 09 Feb 2024 | 777.40 | 786.40 | 776.80 | 779.60 | 779.60 | 638,880 |
| 08 Feb 2024 | 772.00 | 785.20 | 769.20 | 777.00 | 777.00 | 772,519 |
| 07 Feb 2024 | 775.00 | 779.40 | 768.80 | 774.80 | 774.80 | 550,401 |
| 06 Feb 2024 | 774.20 | 776.20 | 763.80 | 775.80 | 775.80 | 1,005,941 |
| 05 Feb 2024 | 769.80 | 779.52 | 761.60 | 764.20 | 764.20 | 1,038,626 |
| 02 Feb 2024 | 779.00 | 784.20 | 772.80 | 776.00 | 776.00 | 655,709 |
| 01 Feb 2024 | 781.80 | 790.60 | 772.40 | 774.20 | 774.20 | 1,393,893 |
| 31 Jan 2024 | 796.60 | 805.00 | 779.00 | 785.60 | 785.60 | 2,009,814 |
| 30 Jan 2024 | 793.60 | 804.20 | 791.20 | 794.80 | 794.80 | 1,789,021 |
| 29 Jan 2024 | 758.40 | 790.40 | 758.40 | 788.60 | 788.60 | 1,227,531 |
| 26 Jan 2024 | 745.00 | 769.20 | 743.80 | 767.40 | 767.40 | 1,356,414 |
| 25 Jan 2024 | 730.00 | 779.00 | 729.60 | 749.80 | 749.80 | 3,910,086 |
| 24 Jan 2024 | 768.00 | 783.00 | 764.80 | 772.60 | 772.60 | 1,129,517 |
| 23 Jan 2024 | 765.60 | 768.40 | 759.40 | 764.00 | 764.00 | 2,897,772 |
| 22 Jan 2024 | - | - | - | - | - | - |
| 19 Jan 2024 | 761.00 | 767.60 | 755.00 | 759.80 | 759.80 | 1,865,466 |
| 18 Jan 2024 | 745.00 | 756.40 | 741.80 | 756.40 | 756.40 | 1,222,981 |
| 17 Jan 2024 | 733.80 | 741.67 | 728.60 | 740.40 | 740.40 | 905,156 |
| 16 Jan 2024 | 744.40 | 753.00 | 740.80 | 749.20 | 749.20 | 1,372,893 |
| 15 Jan 2024 | 757.40 | 760.80 | 749.00 | 749.00 | 749.00 | 865,728 |
| 12 Jan 2024 | 764.20 | 768.00 | 754.00 | 757.00 | 757.00 | 1,333,161 |
| 11 Jan 2024 | 770.00 | 771.00 | 751.40 | 756.20 | 756.20 | 1,041,985 |
| 10 Jan 2024 | 770.00 | 772.00 | 755.40 | 764.00 | 764.00 | 1,851,885 |
| 09 Jan 2024 | 790.00 | 790.00 | 763.40 | 767.00 | 767.00 | 1,256,247 |
| 08 Jan 2024 | 792.00 | 801.00 | 784.80 | 786.60 | 786.60 | 1,308,763 |
| 05 Jan 2024 | 803.60 | 809.00 | 783.80 | 796.40 | 796.40 | 2,583,925 |
| 04 Jan 2024 | 812.00 | 824.60 | 811.00 | 823.60 | 823.60 | 771,149 |
| 03 Jan 2024 | 813.40 | 817.20 | 802.80 | 813.20 | 813.20 | 1,181,206 |
| 02 Jan 2024 | 825.00 | 842.00 | 811.60 | 817.60 | 817.60 | 1,258,692 |
| 29 Dec 2023 | 839.00 | 839.00 | 819.60 | 819.60 | 819.60 | 421,175 |
| 28 Dec 2023 | 838.20 | 841.80 | 826.20 | 828.80 | 828.80 | 502,415 |
| 27 Dec 2023 | 835.00 | 1,134.91 | 829.00 | 831.40 | 831.40 | 574,325 |
| 22 Dec 2023 | 825.20 | 832.60 | 822.12 | 825.80 | 825.80 | 241,654 |
| 21 Dec 2023 | 836.40 | 836.40 | 820.40 | 831.80 | 831.80 | 660,261 |
| 20 Dec 2023 | 839.40 | 840.20 | 824.60 | 830.40 | 830.40 | 799,342 |
| 19 Dec 2023 | 820.00 | 828.40 | 817.60 | 827.00 | 827.00 | 1,665,254 |
| 18 Dec 2023 | 829.20 | 838.40 | 816.60 | 816.60 | 816.60 | 941,059 |
| 15 Dec 2023 | 842.00 | 852.60 | 831.60 | 835.00 | 835.00 | 3,109,280 |
| 14 Dec 2023 | 829.20 | 851.60 | 811.00 | 839.40 | 839.40 | 1,721,053 |
| 13 Dec 2023 | 824.80 | 824.80 | 812.00 | 816.00 | 816.00 | 1,923,046 |
| 12 Dec 2023 | 812.80 | 817.40 | 806.00 | 817.40 | 817.40 | 1,969,975 |
| 11 Dec 2023 | 802.20 | 809.60 | 796.00 | 808.60 | 808.60 | 886,914 |
| 08 Dec 2023 | 788.80 | 804.20 | 778.40 | 801.40 | 801.40 | 1,467,536 |
| 07 Dec 2023 | 768.60 | 779.80 | 763.80 | 779.60 | 779.60 | 677,353 |
| 06 Dec 2023 | 770.00 | 775.60 | 764.16 | 775.60 | 775.60 | 826,261 |
| 05 Dec 2023 | 747.60 | 762.20 | 738.00 | 762.20 | 762.20 | 651,556 |
| 04 Dec 2023 | 741.00 | 758.60 | 741.00 | 751.00 | 751.00 | 978,936 |
| 01 Dec 2023 | 752.20 | 759.20 | 749.40 | 756.40 | 756.40 | 1,019,698 |
| 30 Nov 2023 | 745.40 | 748.80 | 733.00 | 747.40 | 747.40 | 2,444,788 |
| 29 Nov 2023 | 758.40 | 762.60 | 743.20 | 744.80 | 744.80 | 1,179,456 |
| 28 Nov 2023 | 765.60 | 771.40 | 751.80 | 758.80 | 758.80 | 2,624,742 |
| 27 Nov 2023 | 756.60 | 767.40 | 755.00 | 767.40 | 767.40 | 1,066,676 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.