777.50p+7.50 (+0.97%)23 Aug 2024, 16:35
Rs Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Aug 23, 2024 | 778.00p | 782.50p | 770.00p | 777.50p | 719,969 |
Aug 22, 2024 | 778.50p | 789.50p | 770.00p | 770.00p | 496,630 |
Aug 21, 2024 | 774.50p | 787.50p | 770.50p | 787.50p | 863,069 |
Aug 20, 2024 | 761.50p | 784.00p | 761.50p | 769.50p | 303,823 |
Aug 19, 2024 | 758.50p | 783.00p | 758.50p | 780.00p | 207,092 |
Aug 16, 2024 | 783.00p | 810.00p | 768.00p | 777.00p | 386,471 |
Aug 15, 2024 | 766.50p | 782.00p | 759.00p | 770.00p | 519,687 |
Aug 14, 2024 | 760.50p | 769.07p | 756.00p | 763.50p | 364,192 |
Aug 13, 2024 | 757.00p | 761.50p | 748.51p | 753.50p | 277,776 |
Aug 12, 2024 | 763.00p | 765.50p | 752.50p | 754.00p | 311,246 |
Aug 9, 2024 | 760.50p | 767.50p | 753.00p | 757.00p | 787,173 |
Aug 8, 2024 | 771.00p | 772.50p | 742.50p | 755.00p | 654,591 |
Aug 7, 2024 | 769.00p | 774.00p | 760.00p | 774.00p | 499,650 |
Aug 6, 2024 | 720.00p | 755.00p | 720.00p | 755.00p | 1,026,728 |
Aug 5, 2024 | 734.50p | 746.00p | 714.50p | 737.50p | 1,209,464 |
Aug 2, 2024 | 782.50p | 790.50p | 743.00p | 743.00p | 1,108,145 |
Aug 1, 2024 | 817.00p | 825.00p | 784.50p | 789.00p | 1,381,737 |
Jul 31, 2024 | 800.00p | 821.50p | 800.00p | 818.00p | 1,415,705 |
Jul 30, 2024 | 792.00p | 814.00p | 786.00p | 809.00p | 1,216,984 |
Jul 29, 2024 | 789.50p | 812.50p | 789.50p | 803.50p | 794,672 |
Jul 26, 2024 | 787.50p | 809.00p | 775.48p | 809.00p | 1,090,604 |
Jul 25, 2024 | 769.00p | 781.50p | 748.00p | 774.50p | 880,833 |
Jul 24, 2024 | 796.00p | 802.50p | 785.50p | 785.50p | 880,804 |
Jul 23, 2024 | 811.50p | 814.50p | 800.00p | 801.50p | 2,189,608 |
Jul 22, 2024 | 802.00p | 818.00p | 797.50p | 811.50p | 2,842,043 |
Jul 19, 2024 | 791.50p | 798.50p | 784.50p | 797.00p | 1,170,231 |
Jul 18, 2024 | 792.50p | 807.00p | 784.50p | 798.50p | 1,326,058 |
Jul 17, 2024 | 786.00p | 793.50p | 778.50p | 786.00p | 817,302 |
Jul 16, 2024 | 778.50p | 792.50p | 774.00p | 792.50p | 3,409,109 |
Jul 15, 2024 | 786.50p | 786.50p | 771.50p | 782.50p | 589,352 |
Jul 12, 2024 | 774.00p | 790.00p | 774.00p | 784.00p | 511,838 |
Jul 11, 2024 | 730.00p | 793.00p | 726.16p | 790.00p | 1,444,410 |
Jul 10, 2024 | 708.00p | 729.50p | 705.00p | 720.50p | 769,777 |
Jul 9, 2024 | 703.50p | 711.50p | 700.50p | 701.00p | 759,677 |
Jul 8, 2024 | 724.00p | 727.42p | 712.50p | 712.50p | 786,137 |
Jul 5, 2024 | 738.50p | 738.50p | 721.50p | 727.00p | 850,204 |
Jul 4, 2024 | 729.00p | 729.00p | 717.00p | 721.00p | 277,657 |
Jul 3, 2024 | 719.50p | 726.50p | 709.50p | 719.00p | 1,725,450 |
Jul 2, 2024 | 682.50p | 713.50p | 680.50p | 713.50p | 1,031,261 |
Jul 1, 2024 | 705.00p | 711.50p | 687.00p | 687.00p | 509,063 |
Jun 28, 2024 | 712.00p | 715.50p | 701.00p | 701.00p | 834,200 |
Jun 27, 2024 | 710.50p | 714.50p | 706.00p | 710.00p | 402,819 |
Jun 26, 2024 | 720.50p | 735.50p | 710.50p | 711.50p | 996,426 |
Jun 25, 2024 | 740.00p | 743.50p | 719.00p | 720.00p | 1,533,479 |
Jun 24, 2024 | 740.00p | 746.50p | 729.50p | 741.50p | 1,905,437 |
Jun 21, 2024 | 736.00p | 741.56p | 725.00p | 741.50p | 16,159,923 |
Jun 20, 2024 | 741.00p | 741.00p | 727.50p | 735.00p | 968,729 |
Jun 19, 2024 | 730.00p | 731.00p | 720.00p | 726.00p | 902,863 |
Jun 18, 2024 | 711.50p | 731.00p | 706.50p | 731.00p | 2,140,816 |
Jun 17, 2024 | 705.50p | 709.00p | 695.50p | 705.00p | 502,161 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Jd Sports Fashion PLC | 149.25 | 5.22 |
Hammerson PLC | 28.98 | 3.43 |
B&M European Value Retail S.A. | 452.50 | 3.08 |
Ithaca Energy PLC | 127.60 | 3.07 |
Supermarket Income Reit PLC | 76.00 | 2.70 |
Carnival PLC | 1,110.50 | 2.68 |
Fallers
Company | Price | % Chg |
---|---|---|
Melrose Industries PLC | 474.70 | -7.10 |
Renishaw PLC | 3,520.00 | -3.03 |
Hays PLC | 95.25 | -2.21 |
Bh Macro Limited | 362.50 | -2.03 |
Direct Line Insurance Group PLC | 185.20 | -2.01 |
Sage Group PLC | 996.20 | -2.00 |
Risers/fallers data from previous trading day.