Want to see GB:RS1 full AI Analyst Report?
RS Group PLC (RS1) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 773.00 | 792.00 | 773.00 | 785.00 | 785.00 | -0.38% | 595,541 | 0.67 |
| Oct 29, 2026 | 795.00 | 795.50 | 785.50 | 788.00 | 788.00 | -0.32% | 505,358 | 0.57 |
| Oct 28, 2026 | 777.50 | 794.00 | 777.50 | 790.50 | 790.50 | +0.00% | 860,478 | 0.97 |
| Oct 27, 2026 | 775.50 | 796.00 | 775.50 | 790.50 | 790.50 | +0.70% | 729,968 | 0.82 |
| Oct 26, 2026 | 775.00 | 785.00 | 766.00 | 785.00 | 785.00 | +1.82% | 429,799 | 0.45 |
| Oct 23, 2026 | 795.00 | 795.00 | 763.00 | 771.00 | 771.00 | -1.34% | 883,291 | 0.91 |
| Oct 22, 2026 | 772.50 | 784.00 | 766.00 | 781.50 | 781.50 | +2.22% | 2,003,734 | 2.10 |
| Oct 21, 2026 | 762.50 | 766.00 | 753.50 | 764.50 | 764.50 | +0.99% | 585,861 | 0.61 |
| Oct 20, 2026 | 778.50 | 778.50 | 752.00 | 757.00 | 757.00 | -2.39% | 858,147 | 0.89 |
| Oct 19, 2026 | 777.50 | 787.50 | 775.50 | 775.50 | 775.50 | -1.46% | 793,052 | 0.81 |
| Oct 16, 2026 | 786.00 | 792.50 | 783.50 | 787.00 | 787.00 | +0.25% | 756,499 | 0.77 |
| Oct 15, 2026 | 781.50 | 791.50 | 776.00 | 785.00 | 785.00 | -1.57% | 1,930,250 | 2.01 |
| Oct 14, 2026 | 774.00 | 803.00 | 774.00 | 797.50 | 797.50 | +1.01% | 628,954 | 0.65 |
| Oct 13, 2026 | 788.00 | 799.00 | 782.50 | 789.50 | 789.50 | -0.44% | 794,881 | 0.82 |
| Oct 12, 2026 | 776.00 | 797.00 | 776.00 | 793.00 | 793.00 | +0.13% | 1,109,746 | 1.15 |
| Oct 09, 2026 | 767.50 | 798.00 | 759.00 | 792.00 | 792.00 | +5.60% | 887,548 | 0.93 |
| Oct 08, 2026 | 774.50 | 774.50 | 742.00 | 750.00 | 750.00 | -0.86% | 1,390,854 | 1.45 |
| Oct 07, 2026 | 782.50 | 782.50 | 753.25 | 756.50 | 756.50 | -0.98% | 902,391 | 0.94 |
| Oct 06, 2026 | 741.50 | 771.50 | 741.50 | 764.00 | 764.00 | +0.99% | 745,818 | 0.78 |
| Oct 05, 2026 | 754.00 | 776.00 | 754.00 | 756.50 | 756.50 | -2.07% | 654,430 | 0.68 |
| Oct 02, 2026 | 785.00 | 785.00 | 769.00 | 772.50 | 772.50 | +0.52% | 821,008 | 0.85 |
| Oct 01, 2026 | 775.00 | 778.00 | 765.00 | 768.50 | 768.50 | -1.47% | 684,960 | 0.71 |
| Sep 30, 2026 | 790.00 | 790.00 | 766.00 | 780.00 | 780.00 | +1.10% | 1,483,795 | 1.52 |
| Sep 29, 2026 | 770.50 | 780.00 | 765.50 | 771.50 | 771.50 | +0.72% | 835,659 | 0.84 |
| Sep 28, 2026 | 775.00 | 775.00 | 756.50 | 766.00 | 766.00 | +1.19% | 659,451 | 0.64 |
| Sep 25, 2026 | 743.00 | 763.00 | 743.00 | 757.00 | 757.00 | +0.26% | 464,991 | 0.44 |
| Sep 24, 2026 | 767.50 | 772.00 | 755.00 | 755.00 | 755.00 | -1.11% | 1,207,541 | 1.16 |
| Sep 23, 2026 | 744.00 | 772.00 | 744.00 | 763.50 | 763.50 | +0.53% | 1,038,047 | 0.99 |
| Sep 22, 2026 | 735.50 | 769.50 | 735.50 | 759.50 | 759.50 | +0.80% | 470,103 | 0.40 |
| Sep 21, 2026 | 752.50 | 757.00 | 740.00 | 753.50 | 753.50 | +2.10% | 636,574 | 0.54 |
| Sep 18, 2026 | 721.50 | 743.50 | 721.50 | 738.00 | 738.00 | -0.07% | 1,811,739 | 1.53 |
| Sep 17, 2026 | 736.00 | 743.00 | 722.00 | 738.50 | 738.50 | +2.78% | 1,122,964 | 0.94 |
| Sep 16, 2026 | 725.50 | 728.00 | 718.00 | 718.50 | 718.50 | +0.35% | 1,186,842 | 0.98 |
| Sep 15, 2026 | 714.50 | 727.22 | 711.00 | 716.00 | 716.00 | -1.58% | 961,706 | 0.79 |
| Sep 14, 2026 | 718.00 | 735.00 | 718.00 | 727.50 | 727.50 | -1.09% | 2,515,474 | 2.12 |
| Sep 11, 2026 | 720.00 | 739.00 | 720.00 | 735.50 | 735.50 | +1.31% | 835,471 | 0.69 |
| Sep 10, 2026 | 746.00 | 746.00 | 723.50 | 726.00 | 726.00 | -1.63% | 1,001,703 | 0.83 |
| Sep 09, 2026 | 744.00 | 749.50 | 733.00 | 738.00 | 738.00 | -1.01% | 871,650 | 0.72 |
| Sep 08, 2026 | 744.50 | 763.50 | 742.50 | 745.50 | 745.50 | -1.65% | 482,558 | 0.40 |
| Sep 07, 2026 | 750.50 | 768.50 | 743.00 | 758.00 | 758.00 | +1.81% | 468,096 | 0.38 |
| Sep 04, 2026 | 738.50 | 749.00 | 732.50 | 744.50 | 744.50 | +1.02% | 464,654 | 0.38 |
| Sep 03, 2026 | 735.00 | 744.50 | 732.50 | 737.00 | 737.00 | -0.41% | 1,092,619 | 0.89 |
| Sep 02, 2026 | 742.50 | 748.50 | 738.00 | 740.00 | 740.00 | -0.87% | 2,015,886 | 1.67 |
| Sep 01, 2026 | 752.50 | 764.00 | 746.50 | 746.50 | 746.50 | -1.32% | 1,069,963 | 0.89 |
| Aug 31, 2026 | 756.50 | 759.00 | 749.50 | 756.50 | 756.50 | +0.00% | 0 | 0.00 |
| Aug 28, 2026 | 758.50 | 759.00 | 749.50 | 756.50 | 756.50 | +0.67% | 978,301 | 0.81 |
| Aug 27, 2026 | 760.50 | 760.50 | 749.50 | 751.50 | 751.50 | -0.33% | 823,447 | 0.68 |
| Aug 26, 2026 | 748.50 | 756.00 | 741.00 | 754.00 | 754.00 | +1.41% | 672,049 | 0.54 |
| Aug 25, 2026 | 741.00 | 745.00 | 727.50 | 743.50 | 743.50 | +1.71% | 460,761 | 0.37 |
| Aug 24, 2026 | 729.50 | 741.50 | 729.50 | 731.00 | 731.00 | -0.88% | 677,980 | 0.53 |