RS Group plc (LON:RS1)
London
· Delayed Price · Currency is GBP · Price in GBX 633.50
-19.50 (-2.99%)
At close: Mar 9, 2026
RS Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 642.00 | 644.00 | 629.50 | 633.50 | 633.50 | -2.99% | 991,814 |
| Mar 6, 2026 | 666.50 | 670.50 | 650.50 | 653.00 | 653.00 | -1.06% | 914,169 |
| Mar 5, 2026 | 663.50 | 673.50 | 658.50 | 660.00 | 660.00 | -0.68% | 782,698 |
| Mar 4, 2026 | 656.50 | 671.50 | 653.50 | 664.50 | 664.50 | 1.53% | 1,419,652 |
| Mar 3, 2026 | 680.00 | 688.50 | 654.50 | 654.50 | 654.50 | -4.80% | 1,542,900 |
| Mar 2, 2026 | 693.00 | 695.24 | 676.85 | 687.50 | 687.50 | -1.29% | 946,304 |
| Feb 27, 2026 | 696.00 | 702.50 | 690.00 | 696.50 | 696.50 | - | 1,481,007 |
| Feb 26, 2026 | 707.50 | 707.50 | 688.00 | 696.50 | 696.50 | 0.80% | 427,135 |
| Feb 25, 2026 | 709.50 | 709.50 | 688.00 | 691.00 | 691.00 | -0.29% | 438,685 |
| Feb 24, 2026 | 691.50 | 702.50 | 689.00 | 693.00 | 693.00 | 0.14% | 1,062,265 |
| Feb 23, 2026 | 697.50 | 699.50 | 689.00 | 692.00 | 692.00 | -0.72% | 993,982 |
| Feb 20, 2026 | 695.00 | 706.00 | 693.00 | 697.00 | 697.00 | -0.07% | 963,457 |
| Feb 19, 2026 | 722.50 | 722.50 | 697.50 | 697.50 | 697.50 | -2.45% | 891,853 |
| Feb 18, 2026 | 719.00 | 726.96 | 715.00 | 715.00 | 715.00 | -0.69% | 1,646,964 |
| Feb 17, 2026 | 715.00 | 726.50 | 702.38 | 720.00 | 720.00 | 1.19% | 1,032,376 |
| Feb 16, 2026 | 727.00 | 730.00 | 711.50 | 711.50 | 711.50 | -1.73% | 1,056,793 |
| Feb 13, 2026 | 731.00 | 733.00 | 717.50 | 724.00 | 724.00 | -1.16% | 3,034,182 |
| Feb 12, 2026 | 727.00 | 742.74 | 723.00 | 732.50 | 732.50 | 0.96% | 2,790,084 |
| Feb 11, 2026 | 715.50 | 727.00 | 702.50 | 725.50 | 725.50 | 1.33% | 1,239,268 |
| Feb 10, 2026 | 704.00 | 719.00 | 699.50 | 716.00 | 716.00 | 1.70% | 1,392,821 |
| Feb 9, 2026 | 698.50 | 707.50 | 697.00 | 704.00 | 704.00 | 1.00% | 1,207,833 |
| Feb 6, 2026 | 684.00 | 697.00 | 683.00 | 697.00 | 697.00 | 0.87% | 1,031,015 |
| Feb 5, 2026 | 680.00 | 691.00 | 677.00 | 691.00 | 691.00 | 0.95% | 1,610,174 |
| Feb 4, 2026 | 670.00 | 696.84 | 666.50 | 684.50 | 684.50 | 2.47% | 815,686 |
| Feb 3, 2026 | 675.00 | 677.50 | 656.50 | 668.00 | 668.00 | -1.04% | 978,704 |
| Feb 2, 2026 | 665.50 | 675.00 | 660.50 | 675.00 | 675.00 | 0.75% | 1,117,970 |
| Jan 30, 2026 | 654.50 | 670.00 | 651.00 | 670.00 | 670.00 | 2.21% | 1,572,554 |
| Jan 29, 2026 | 656.00 | 667.50 | 655.50 | 655.50 | 655.50 | -0.53% | 1,324,454 |
| Jan 28, 2026 | 659.50 | 663.00 | 650.00 | 659.00 | 659.00 | 1.31% | 1,411,133 |
| Jan 27, 2026 | 649.50 | 651.05 | 645.00 | 650.50 | 650.50 | 0.46% | 1,177,582 |
| Jan 26, 2026 | 648.50 | 652.00 | 647.00 | 647.50 | 647.50 | -0.54% | 521,798 |
| Jan 23, 2026 | 648.00 | 654.50 | 645.00 | 651.00 | 651.00 | -0.23% | 487,208 |
| Jan 22, 2026 | 643.00 | 652.50 | 636.50 | 652.50 | 652.50 | 2.43% | 647,797 |
| Jan 21, 2026 | 632.00 | 639.50 | 624.00 | 637.00 | 637.00 | 0.71% | 2,891,398 |
| Jan 20, 2026 | 646.50 | 646.50 | 630.00 | 632.50 | 632.50 | -1.25% | 854,114 |
| Jan 19, 2026 | 654.00 | 654.00 | 636.00 | 640.50 | 640.50 | -1.23% | 2,199,620 |
| Jan 16, 2026 | 650.00 | 656.50 | 648.00 | 648.50 | 648.50 | -1.07% | 622,186 |
| Jan 15, 2026 | 649.50 | 661.00 | 644.00 | 655.50 | 655.50 | 1.39% | 944,460 |
| Jan 14, 2026 | 643.50 | 647.50 | 637.19 | 646.50 | 646.50 | 0.62% | 584,736 |
| Jan 13, 2026 | 647.50 | 655.00 | 639.00 | 642.50 | 642.50 | -1.15% | 250,237 |
| Jan 12, 2026 | 639.50 | 650.50 | 639.50 | 650.00 | 650.00 | -0.54% | 1,196,421 |
| Jan 9, 2026 | 642.50 | 657.50 | 642.50 | 653.50 | 653.50 | 2.03% | 2,353,418 |
| Jan 8, 2026 | 649.50 | 653.50 | 636.00 | 640.50 | 640.50 | -1.61% | 689,108 |
| Jan 7, 2026 | 653.50 | 653.50 | 640.00 | 651.00 | 651.00 | -0.15% | 931,006 |
| Jan 6, 2026 | 649.50 | 652.00 | 631.50 | 652.00 | 652.00 | 2.60% | 619,962 |
| Jan 5, 2026 | 621.00 | 635.50 | 618.00 | 635.50 | 635.50 | 2.33% | 1,718,344 |
| Jan 2, 2026 | 623.00 | 628.00 | 619.00 | 621.00 | 621.00 | -0.48% | 1,833,685 |
| Dec 31, 2025 | 625.00 | 627.50 | 623.00 | 624.00 | 624.00 | -0.72% | 274,074 |
| Dec 30, 2025 | 633.50 | 633.50 | 621.50 | 628.50 | 628.50 | 0.48% | 215,029 |
| Dec 29, 2025 | 619.00 | 631.00 | 619.00 | 625.50 | 625.50 | - | 407,415 |
| Dec 24, 2025 | 638.00 | 638.00 | 625.50 | 625.50 | 625.50 | -1.03% | 166,171 |
| Dec 23, 2025 | 640.00 | 640.00 | 627.00 | 632.00 | 632.00 | -0.08% | 695,457 |
| Dec 22, 2025 | 636.50 | 643.00 | 628.50 | 632.50 | 632.50 | -1.56% | 1,227,939 |
| Dec 19, 2025 | 650.00 | 656.00 | 642.47 | 642.50 | 642.50 | -1.83% | 3,767,370 |
| Dec 18, 2025 | 649.00 | 656.00 | 648.00 | 654.50 | 654.50 | 0.61% | 1,333,910 |
| Dec 17, 2025 | 647.00 | 665.00 | 647.00 | 650.50 | 650.50 | -1.59% | 803,404 |
| Dec 16, 2025 | 659.50 | 671.50 | 659.50 | 661.00 | 661.00 | -0.53% | 2,187,589 |
| Dec 15, 2025 | 652.50 | 664.50 | 649.50 | 664.50 | 664.50 | 1.61% | 1,147,782 |
| Dec 12, 2025 | 649.00 | 660.40 | 642.50 | 654.00 | 654.00 | 1.71% | 1,627,654 |
| Dec 11, 2025 | 632.00 | 647.00 | 619.00 | 643.00 | 643.00 | 6.19% | 2,073,508 |
| Dec 10, 2025 | 611.00 | 620.71 | 601.00 | 605.50 | 605.50 | -1.30% | 2,783,047 |
| Dec 9, 2025 | 614.50 | 616.00 | 608.50 | 613.50 | 613.50 | - | 1,473,004 |
| Dec 8, 2025 | 623.00 | 625.50 | 611.00 | 613.50 | 613.50 | -1.60% | 1,707,246 |
| Dec 5, 2025 | 619.00 | 636.22 | 618.50 | 623.50 | 623.50 | 0.81% | 3,807,359 |
| Dec 4, 2025 | 607.00 | 628.20 | 605.50 | 618.50 | 618.50 | 2.91% | 3,175,211 |
| Dec 3, 2025 | 588.00 | 602.00 | 576.50 | 601.00 | 601.00 | 2.74% | 1,652,275 |
| Dec 2, 2025 | 584.50 | 588.50 | 581.50 | 585.00 | 585.00 | -0.17% | 1,409,765 |
| Dec 1, 2025 | 585.50 | 590.00 | 576.00 | 586.00 | 586.00 | - | 1,452,391 |
| Nov 28, 2025 | 577.50 | 586.00 | 577.00 | 586.00 | 586.00 | 1.65% | 1,256,256 |
| Nov 27, 2025 | 574.50 | 579.50 | 572.50 | 576.50 | 576.50 | 0.52% | 1,629,237 |
| Nov 26, 2025 | 566.00 | 576.00 | 566.00 | 573.50 | 573.50 | 0.53% | 1,818,803 |
| Nov 25, 2025 | 563.50 | 573.50 | 559.50 | 570.50 | 570.50 | 1.24% | 1,097,348 |
| Nov 24, 2025 | 561.50 | 565.46 | 555.50 | 563.50 | 563.50 | 1.17% | 1,457,568 |
| Nov 21, 2025 | 550.00 | 557.00 | 544.50 | 557.00 | 557.00 | 0.45% | 958,158 |
| Nov 20, 2025 | 564.00 | 564.00 | 551.00 | 554.50 | 554.50 | -2.12% | 4,046,904 |
| Nov 19, 2025 | 560.00 | 569.00 | 559.00 | 566.50 | 557.80 | 1.52% | 1,314,931 |
| Nov 18, 2025 | 584.50 | 584.50 | 555.00 | 558.00 | 549.43 | -2.36% | 1,041,409 |
| Nov 17, 2025 | 565.00 | 576.00 | 556.50 | 571.50 | 562.72 | 2.60% | 4,103,495 |
| Nov 14, 2025 | 560.00 | 563.00 | 553.00 | 557.00 | 548.45 | -1.68% | 4,168,819 |
| Nov 13, 2025 | 579.00 | 583.00 | 566.50 | 566.50 | 557.80 | -2.50% | 724,217 |
| Nov 12, 2025 | 593.50 | 593.50 | 578.50 | 581.00 | 572.08 | -1.19% | 3,007,808 |
| Nov 11, 2025 | 597.00 | 597.00 | 587.50 | 588.00 | 578.97 | 0.09% | 2,047,834 |
| Nov 10, 2025 | 595.00 | 595.00 | 582.50 | 587.50 | 578.48 | 0.60% | 2,070,074 |
| Nov 7, 2025 | 598.00 | 598.00 | 580.00 | 584.00 | 575.03 | -1.85% | 1,047,814 |
| Nov 6, 2025 | 565.50 | 595.00 | 555.50 | 595.00 | 585.86 | 7.69% | 5,701,401 |
| Nov 5, 2025 | 550.00 | 558.50 | 541.50 | 552.50 | 544.02 | 1.01% | 844,806 |
| Nov 4, 2025 | 552.50 | 553.50 | 544.50 | 547.00 | 538.60 | -1.97% | 530,249 |
| Nov 3, 2025 | 553.00 | 562.00 | 553.00 | 558.00 | 549.43 | 0.27% | 503,139 |
| Oct 31, 2025 | 564.50 | 565.00 | 553.00 | 556.50 | 547.95 | -0.09% | 985,455 |
| Oct 30, 2025 | 565.00 | 567.50 | 557.00 | 557.00 | 548.45 | -1.33% | 3,442,596 |
| Oct 29, 2025 | 567.50 | 568.50 | 561.00 | 564.50 | 555.83 | -0.09% | 834,870 |
| Oct 28, 2025 | 572.00 | 573.00 | 564.00 | 565.00 | 556.32 | -1.22% | 583,288 |
| Oct 27, 2025 | 567.00 | 580.30 | 567.00 | 572.00 | 563.22 | -0.52% | 493,541 |
| Oct 24, 2025 | 569.00 | 575.00 | 565.00 | 575.00 | 566.17 | 1.68% | 491,333 |
| Oct 23, 2025 | 573.50 | 573.50 | 560.50 | 565.50 | 556.82 | 0.27% | 817,337 |
| Oct 22, 2025 | 549.50 | 565.50 | 549.50 | 564.00 | 555.34 | 1.35% | 692,393 |
| Oct 21, 2025 | 556.00 | 559.50 | 545.00 | 556.50 | 547.95 | 0.54% | 687,874 |
| Oct 20, 2025 | 554.50 | 557.50 | 551.00 | 553.50 | 545.00 | 0.36% | 660,335 |
| Oct 17, 2025 | 541.00 | 552.50 | 538.50 | 551.50 | 543.03 | -0.27% | 344,390 |
| Oct 16, 2025 | 548.00 | 553.00 | 546.50 | 553.00 | 544.51 | 0.91% | 339,034 |