Education
About Us
Working with TipRanks
Follow Us
RS Group PLC (GB:RS1)
LSE:RS1
Time Period
1Y
Events
Historical Prices
Rows:
May 07, 2025
522.00
530.00
512.50
520.00
520.00
+0.68%
1,940,560
1.88
May 06, 2025
532.50
532.50
512.41
516.50
516.50
-1.90%
1,366,473
1.31
May 02, 2025
526.00
529.50
515.34
526.50
526.50
+1.25%
786,629
0.74
May 01, 2025
503.00
521.00
503.00
520.00
520.00
+0.87%
635,653
0.58
Apr 30, 2025
505.50
522.31
505.00
515.50
515.50
-0.10%
1,808,193
1.53
Apr 29, 2025
515.00
526.00
514.00
516.00
516.00
+0.39%
900,858
0.73
Apr 28, 2025
519.00
521.00
511.00
514.00
514.00
-0.10%
1,640,212
1.33
Apr 25, 2025
511.50
516.50
499.60
514.50
514.50
+1.58%
2,541,428
2.11
Apr 24, 2025
515.50
515.50
491.60
506.50
506.50
+0.40%
3,161,836
2.72
Apr 23, 2025
498.40
517.00
494.93
504.50
504.50
+2.67%
2,731,169
2.40
Apr 22, 2025
496.80
501.50
483.20
491.40
491.40
-1.25%
1,371,356
1.21
Apr 17, 2025
498.60
501.50
491.20
497.60
497.60
-0.48%
685,318
0.61
Apr 16, 2025
517.00
518.00
496.86
500.00
500.00
-3.94%
848,586
0.75
Apr 15, 2025
515.00
522.50
510.00
520.50
520.50
+1.56%
713,856
0.62
Apr 14, 2025
509.50
517.06
509.00
512.50
512.50
+1.79%
826,570
0.71
Apr 11, 2025
520.00
520.00
493.40
503.50
503.50
-1.27%
666,469
0.57
Apr 10, 2025
532.50
540.00
505.00
510.00
510.00
+3.11%
1,557,886
1.35
Apr 09, 2025
492.40
505.00
485.80
494.60
494.60
-2.73%
479,971
0.41
Apr 08, 2025
499.00
517.00
490.20
508.50
508.50
+4.37%
905,431
0.77
Apr 07, 2025
489.00
519.50
476.80
487.20
487.20
-4.56%
1,082,886
0.93
Apr 04, 2025
540.00
543.50
505.10
510.50
510.50
-5.02%
921,156
0.79
Apr 03, 2025
571.00
571.00
537.50
537.50
537.50
-6.36%
474,759
0.41
Apr 02, 2025
565.50
574.00
559.50
574.00
574.00
+1.06%
1,173,973
1.01
Apr 01, 2025
567.00
571.00
560.00
568.00
568.00
+1.16%
638,855
0.55
Mar 31, 2025
577.00
577.00
559.00
561.50
561.50
-2.35%
616,240
0.54
Mar 28, 2025
583.00
589.50
572.00
575.00
575.00
-1.37%
733,081
0.64
Mar 27, 2025
590.00
599.00
575.75
583.00
583.00
+0.26%
1,272,910
1.13
Mar 26, 2025
580.50
586.55
575.00
581.50
581.50
+0.78%
1,275,751
1.15
Mar 25, 2025
575.00
587.00
575.00
577.00
577.00
-0.77%
984,029
0.89
Mar 24, 2025
595.50
595.50
580.50
581.50
581.50
-0.94%
578,088
0.52
Mar 21, 2025
589.50
589.50
578.35
587.00
587.00
-0.34%
2,004,506
1.82
Mar 20, 2025
600.50
616.50
589.00
589.00
589.00
-1.75%
2,722,778
2.56
Mar 19, 2025
591.50
603.00
585.00
599.50
599.50
+1.10%
668,050
0.63
Mar 18, 2025
614.50
614.50
589.50
593.00
593.00
-1.90%
842,510
0.80
Mar 17, 2025
606.00
607.50
601.00
604.50
604.50
+0.17%
762,575
0.72
Mar 14, 2025
594.00
607.50
577.50
603.50
603.50
+0.50%
773,365
0.73
Mar 13, 2025
605.00
613.50
600.50
600.50
600.50
-1.23%
1,154,858
1.10
Mar 12, 2025
621.50
621.50
608.00
608.00
608.00
-0.25%
682,304
0.65
Mar 11, 2025
610.00
633.00
609.50
609.50
609.50
-2.32%
667,627
0.64
Mar 10, 2025
630.50
637.50
615.50
624.00
624.00
-1.11%
600,495
0.58
Mar 07, 2025
615.00
631.00
615.00
631.00
631.00
+0.48%
543,215
0.53
Mar 06, 2025
610.00
628.00
610.00
628.00
628.00
+3.20%
667,593
0.64
Mar 05, 2025
593.50
623.00
583.17
608.50
608.50
+5.00%
2,693,785
2.70
Mar 04, 2025
624.00
624.00
579.50
579.50
579.50
-4.92%
1,297,100
1.32
Mar 03, 2025
606.50
616.00
604.50
609.50
609.50
-0.08%
809,213
0.83
Feb 28, 2025
613.00
614.00
607.49
610.00
610.00
-0.81%
1,304,452
1.36
Feb 27, 2025
613.00
624.50
609.50
615.00
615.00
-1.36%
533,861
0.55
Feb 26, 2025
623.50
637.50
623.00
623.50
623.50
-1.19%
1,996,561
2.10
Feb 25, 2025
622.00
648.50
622.00
631.00
631.00
-1.02%
589,965
0.62
Feb 24, 2025
633.50
646.00
633.00
637.50
637.50
-0.55%
397,807
0.41
Rows: