RS Group plc (RS1.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:55PM BST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 736.00 | 741.56 | 725.00 | 741.50 | 741.50 | 16,159,923 |
| 20 Jun 2024 | 741.00 | 741.00 | 727.50 | 735.00 | 735.00 | 968,729 |
| 19 Jun 2024 | 730.00 | 731.00 | 720.00 | 726.00 | 726.00 | 902,863 |
| 18 Jun 2024 | 711.50 | 731.00 | 706.50 | 731.00 | 731.00 | 2,140,816 |
| 17 Jun 2024 | 705.50 | 709.00 | 695.50 | 705.00 | 705.00 | 502,161 |
| 14 Jun 2024 | 705.50 | 716.00 | 697.00 | 699.00 | 699.00 | 959,125 |
| 13 Jun 2024 | 720.50 | 722.00 | 705.50 | 705.50 | 705.50 | 1,213,439 |
| 13 Jun 2024 | 13.7 Dividend | |||||
| 12 Jun 2024 | 711.00 | 730.50 | 709.00 | 730.50 | 716.80 | 1,443,336 |
| 11 Jun 2024 | 703.50 | 716.00 | 700.50 | 708.50 | 695.21 | 966,002 |
| 10 Jun 2024 | 697.00 | 705.00 | 693.78 | 701.50 | 688.34 | 985,963 |
| 07 Jun 2024 | 710.00 | 710.50 | 699.50 | 702.00 | 688.83 | 1,151,244 |
| 06 Jun 2024 | 696.00 | 708.50 | 693.23 | 707.50 | 694.23 | 1,751,915 |
| 05 Jun 2024 | 701.00 | 704.00 | 692.95 | 698.00 | 684.91 | 1,561,701 |
| 04 Jun 2024 | 701.50 | 706.50 | 693.50 | 697.50 | 684.42 | 3,397,864 |
| 03 Jun 2024 | 715.50 | 717.00 | 705.00 | 705.00 | 691.78 | 781,410 |
| 31 May 2024 | 715.00 | 721.00 | 703.50 | 703.50 | 690.31 | 2,426,375 |
| 30 May 2024 | 714.50 | 720.00 | 708.50 | 712.50 | 699.14 | 1,046,875 |
| 29 May 2024 | 734.50 | 741.00 | 719.50 | 719.50 | 706.01 | 1,533,700 |
| 28 May 2024 | 754.00 | 767.00 | 743.50 | 753.50 | 739.37 | 1,043,106 |
| 24 May 2024 | 746.00 | 765.00 | 732.00 | 740.50 | 726.61 | 1,496,009 |
| 23 May 2024 | 830.00 | 831.50 | 740.50 | 760.00 | 745.75 | 3,206,082 |
| 22 May 2024 | 700.00 | 824.50 | 700.00 | 813.00 | 797.75 | 4,617,905 |
| 21 May 2024 | 820.00 | 828.00 | 804.00 | 806.50 | 791.37 | 914,796 |
| 20 May 2024 | 830.00 | 834.00 | 824.00 | 829.00 | 813.45 | 570,167 |
| 17 May 2024 | 827.00 | 831.00 | 820.50 | 825.00 | 809.53 | 759,079 |
| 16 May 2024 | 824.50 | 828.50 | 820.00 | 827.00 | 811.49 | 728,746 |
| 15 May 2024 | 822.50 | 835.00 | 817.50 | 820.50 | 805.11 | 1,192,725 |
| 14 May 2024 | 807.00 | 830.50 | 807.00 | 820.00 | 804.62 | 1,345,026 |
| 13 May 2024 | 827.00 | 830.00 | 814.50 | 814.50 | 799.22 | 1,315,366 |
| 10 May 2024 | 822.50 | 832.50 | 820.50 | 830.00 | 814.43 | 1,604,777 |
| 09 May 2024 | 809.50 | 822.50 | 808.00 | 822.50 | 807.07 | 1,872,924 |
| 08 May 2024 | 801.00 | 808.00 | 792.00 | 808.00 | 792.85 | 1,796,168 |
| 07 May 2024 | 781.50 | 790.00 | 773.50 | 787.00 | 772.24 | 1,714,719 |
| 03 May 2024 | 753.50 | 768.50 | 746.50 | 766.50 | 752.12 | 1,104,655 |
| 02 May 2024 | 743.00 | 751.50 | 739.50 | 746.50 | 732.50 | 1,767,436 |
| 01 May 2024 | 724.50 | 744.00 | 724.50 | 739.00 | 725.14 | 448,785 |
| 30 Apr 2024 | 744.00 | 749.81 | 737.00 | 737.00 | 723.18 | 1,495,896 |
| 29 Apr 2024 | 735.00 | 748.50 | 724.00 | 740.00 | 726.12 | 2,139,897 |
| 26 Apr 2024 | 713.00 | 734.00 | 708.50 | 732.50 | 718.76 | 1,332,212 |
| 25 Apr 2024 | 711.00 | 712.50 | 701.00 | 708.00 | 694.72 | 1,281,362 |
| 24 Apr 2024 | 715.50 | 719.50 | 709.00 | 709.50 | 696.19 | 1,533,350 |
| 23 Apr 2024 | 712.50 | 715.50 | 705.50 | 714.00 | 700.61 | 867,449 |
| 22 Apr 2024 | 703.50 | 714.00 | 699.00 | 706.00 | 692.76 | 1,210,811 |
| 19 Apr 2024 | 695.00 | 699.00 | 681.90 | 690.50 | 677.55 | 711,418 |
| 18 Apr 2024 | 702.50 | 702.50 | 690.50 | 701.00 | 687.85 | 2,057,397 |
| 17 Apr 2024 | 687.00 | 700.50 | 687.00 | 693.00 | 680.00 | 2,936,425 |
| 16 Apr 2024 | 695.50 | 698.66 | 688.00 | 696.00 | 682.95 | 2,146,955 |
| 15 Apr 2024 | 709.00 | 720.50 | 705.50 | 708.50 | 695.21 | 3,129,063 |
| 12 Apr 2024 | 730.00 | 739.00 | 710.00 | 710.00 | 696.68 | 1,720,153 |
| 11 Apr 2024 | 730.00 | 737.00 | 718.50 | 727.50 | 713.86 | 2,232,945 |
| 10 Apr 2024 | 713.00 | 726.50 | 709.00 | 726.50 | 712.88 | 3,504,617 |
| 09 Apr 2024 | 707.00 | 715.00 | 698.21 | 711.00 | 697.67 | 1,173,910 |
| 08 Apr 2024 | 682.50 | 705.50 | 682.50 | 705.50 | 692.27 | 1,065,374 |
| 05 Apr 2024 | 695.50 | 702.50 | 686.50 | 696.50 | 683.44 | 1,331,683 |
| 04 Apr 2024 | 687.00 | 701.50 | 684.50 | 701.50 | 688.34 | 1,480,764 |
| 03 Apr 2024 | 708.00 | 715.00 | 684.00 | 688.00 | 675.10 | 1,619,650 |
| 02 Apr 2024 | 726.50 | 735.00 | 710.50 | 710.50 | 697.18 | 1,282,881 |
| 28 Mar 2024 | 733.00 | 739.20 | 722.80 | 726.80 | 713.17 | 1,535,174 |
| 27 Mar 2024 | 734.60 | 735.80 | 725.00 | 729.20 | 715.52 | 1,184,251 |
| 26 Mar 2024 | 724.80 | 734.40 | 724.80 | 733.80 | 720.04 | 2,194,525 |
| 25 Mar 2024 | 739.20 | 742.60 | 727.00 | 735.00 | 721.22 | 745,284 |
| 22 Mar 2024 | 746.00 | 766.00 | 739.40 | 739.40 | 725.53 | 1,042,944 |
| 21 Mar 2024 | 742.40 | 747.80 | 735.00 | 746.60 | 732.60 | 828,152 |
| 20 Mar 2024 | 729.80 | 740.40 | 725.60 | 732.80 | 719.06 | 940,803 |
| 19 Mar 2024 | 730.00 | 734.20 | 724.40 | 732.00 | 718.27 | 860,824 |
| 18 Mar 2024 | 725.00 | 736.40 | 723.80 | 735.80 | 722.00 | 1,562,179 |
| 15 Mar 2024 | 711.20 | 726.00 | 709.20 | 726.00 | 712.38 | 3,770,382 |
| 14 Mar 2024 | 715.00 | 723.60 | 712.80 | 717.80 | 704.34 | 1,072,738 |
| 13 Mar 2024 | 732.20 | 732.20 | 711.40 | 715.80 | 702.38 | 1,183,366 |
| 12 Mar 2024 | 734.00 | 734.00 | 717.80 | 730.80 | 717.09 | 1,139,596 |
| 11 Mar 2024 | 718.80 | 729.80 | 716.40 | 723.60 | 710.03 | 853,958 |
| 08 Mar 2024 | 741.00 | 743.00 | 727.60 | 731.20 | 717.49 | 943,176 |
| 07 Mar 2024 | 738.00 | 744.20 | 731.80 | 742.20 | 728.28 | 1,173,474 |
| 06 Mar 2024 | 728.60 | 741.00 | 718.80 | 735.60 | 721.80 | 1,922,272 |
| 05 Mar 2024 | 746.20 | 750.40 | 725.80 | 726.40 | 712.78 | 1,580,816 |
| 04 Mar 2024 | 762.20 | 769.40 | 749.40 | 752.80 | 738.68 | 1,400,300 |
| 01 Mar 2024 | 760.00 | 768.40 | 748.20 | 768.20 | 753.79 | 1,224,413 |
| 29 Feb 2024 | 762.20 | 763.40 | 753.60 | 753.60 | 739.47 | 1,398,972 |
| 28 Feb 2024 | 780.20 | 780.20 | 749.60 | 757.80 | 743.59 | 1,031,641 |
| 27 Feb 2024 | 783.00 | 788.20 | 766.00 | 775.80 | 761.25 | 643,252 |
| 26 Feb 2024 | 785.80 | 793.80 | 782.00 | 784.80 | 770.08 | 809,167 |
| 23 Feb 2024 | 782.80 | 790.60 | 762.74 | 787.60 | 772.83 | 744,803 |
| 22 Feb 2024 | 773.60 | 783.60 | 762.74 | 783.60 | 768.90 | 701,507 |
| 21 Feb 2024 | 776.20 | 782.20 | 767.60 | 772.00 | 757.52 | 1,513,274 |
| 20 Feb 2024 | 783.00 | 788.80 | 774.20 | 778.60 | 764.00 | 542,472 |
| 19 Feb 2024 | 785.60 | 793.80 | 782.60 | 783.80 | 769.10 | 435,767 |
| 16 Feb 2024 | 764.80 | 793.80 | 764.80 | 792.20 | 777.34 | 945,561 |
| 15 Feb 2024 | 789.00 | 789.00 | 770.60 | 770.60 | 756.15 | 1,125,927 |
| 14 Feb 2024 | 769.20 | 780.00 | 765.60 | 776.20 | 761.64 | 1,665,268 |
| 13 Feb 2024 | 783.60 | 787.20 | 758.80 | 765.00 | 750.65 | 1,154,549 |
| 12 Feb 2024 | 781.40 | 795.33 | 781.40 | 790.40 | 775.58 | 946,522 |
| 09 Feb 2024 | 777.40 | 786.40 | 776.80 | 779.60 | 764.98 | 638,880 |
| 08 Feb 2024 | 772.00 | 785.20 | 769.20 | 777.00 | 762.43 | 772,519 |
| 07 Feb 2024 | 775.00 | 779.40 | 768.80 | 774.80 | 760.27 | 550,401 |
| 06 Feb 2024 | 774.20 | 776.20 | 763.80 | 775.80 | 761.25 | 1,005,941 |
| 05 Feb 2024 | 769.80 | 779.52 | 761.60 | 764.20 | 749.87 | 1,038,626 |
| 02 Feb 2024 | 779.00 | 784.20 | 772.80 | 776.00 | 761.45 | 655,709 |
| 01 Feb 2024 | 781.80 | 790.60 | 772.40 | 774.20 | 759.68 | 1,393,893 |
| 31 Jan 2024 | 796.60 | 805.00 | 779.00 | 785.60 | 770.87 | 2,009,814 |
| *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.