1. Share Prices

  2. Rs Group PLC (RS1)

549.00p+0.00 (+0.00%)05 Aug 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rs Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 2025558.50p558.50p547.50p549.00p515,506
Aug 4, 2025547.50p552.50p544.50p549.00p1,049,625
Aug 1, 2025555.00p560.00p545.50p548.00p532,029
Jul 31, 2025564.50p568.00p558.00p559.00p1,131,370
Jul 30, 2025571.00p575.50p565.50p565.50p2,339,704
Jul 29, 2025564.50p578.00p564.50p570.00p612,513
Jul 28, 2025579.00p586.00p563.50p565.50p715,780
Jul 25, 2025578.50p584.00p575.50p583.50p523,520
Jul 24, 2025587.00p587.00p573.00p582.50p513,561
Jul 23, 2025576.00p578.00p565.11p573.50p404,030
Jul 22, 2025566.00p575.00p558.50p563.50p580,911
Jul 21, 2025577.50p581.00p571.90p577.50p377,573
Jul 18, 2025565.50p585.50p565.50p578.00p2,391,412
Jul 17, 2025581.50p588.00p561.50p579.50p1,115,337
Jul 16, 2025579.50p587.00p574.20p578.00p625,435
Jul 15, 2025578.00p590.00p578.00p578.50p637,148
Jul 14, 2025595.50p595.50p579.39p582.50p463,657
Jul 11, 2025599.50p599.50p580.00p588.00p900,706
Jul 10, 2025593.50p599.00p587.50p596.00p333,390
Jul 9, 2025574.50p593.50p574.50p587.50p939,205
Jul 8, 2025584.50p590.00p570.00p588.50p680,319
Jul 7, 2025571.00p581.50p570.00p573.00p346,131
Jul 4, 2025581.50p589.50p579.00p581.00p472,796
Jul 3, 2025594.50p596.50p589.00p593.50p644,422
Jul 2, 2025582.00p590.50p578.50p589.50p823,866
Jul 1, 2025574.50p580.00p570.71p578.50p462,626
Jun 30, 2025582.00p588.50p574.50p574.50p559,376
Jun 27, 2025569.00p589.00p569.00p588.50p800,162
Jun 26, 2025562.00p580.50p562.00p578.00p637,975
Jun 25, 2025571.00p574.50p566.00p566.00p614,556
Jun 24, 2025569.00p574.50p562.50p570.50p3,170,520
Jun 23, 2025553.00p560.50p553.00p556.00p830,114
Jun 20, 2025550.50p563.50p550.50p557.50p3,068,529
Jun 19, 2025553.00p563.00p552.50p557.00p424,535
Jun 18, 2025561.00p569.50p555.00p560.00p555,011
Jun 17, 2025568.00p573.00p561.50p565.00p744,439
Jun 16, 2025569.50p573.00p557.50p570.00p516,560
Jun 13, 2025555.50p564.00p553.00p556.50p459,099
Jun 12, 2025570.00p571.00p558.78p564.50p570,814
Jun 11, 2025586.50p590.24p577.00p582.00p573,508
Jun 10, 2025575.50p588.00p575.50p583.50p642,215
Jun 9, 2025569.00p590.50p569.00p587.00p3,646,150
Jun 6, 2025565.00p579.00p565.00p569.00p410,160
Jun 5, 2025575.00p578.50p565.00p570.00p811,158
Jun 4, 2025579.50p584.00p572.00p572.50p921,999
Jun 3, 2025555.50p572.50p555.00p571.50p522,935
Jun 2, 2025567.50p570.00p553.50p555.50p559,995
May 30, 2025560.00p580.00p560.00p569.50p1,219,117
May 29, 2025576.00p580.00p569.39p572.00p626,186
May 28, 2025554.00p572.00p554.00p571.50p1,255,720
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,331.0015.34
Oxford Nanopore Technologies PLC217.009.38
Close Brothers Group PLC525.006.84
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC202.80-17.56
Raspberry Pi Holdings PLC401.60-4.52
Senior PLC180.00-3.85
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Jtc PLC924.00-2.63
Risers/fallers data from previous trading day. Today's data available from 8:15am.