Shares Magazine
526.50p+6.50 (+1.25%)02 May 2025, 16:35
Rs Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 526.00p | 529.50p | 515.34p | 526.50p | 786,628 |
| May 1, 2025 | 503.00p | 521.00p | 503.00p | 520.00p | 635,653 |
| Apr 30, 2025 | 505.50p | 522.31p | 505.00p | 515.50p | 1,808,192 |
| Apr 29, 2025 | 515.00p | 526.00p | 514.00p | 516.00p | 900,858 |
| Apr 28, 2025 | 519.00p | 521.00p | 511.00p | 514.00p | 1,640,212 |
| Apr 25, 2025 | 511.50p | 516.50p | 499.60p | 514.50p | 2,541,427 |
| Apr 24, 2025 | 515.50p | 515.50p | 491.60p | 506.50p | 3,161,835 |
| Apr 23, 2025 | 498.40p | 517.00p | 494.93p | 504.50p | 2,731,169 |
| Apr 22, 2025 | 496.80p | 501.50p | 483.20p | 491.40p | 1,371,356 |
| Apr 17, 2025 | 498.60p | 501.50p | 491.20p | 497.60p | 685,318 |
| Apr 16, 2025 | 517.00p | 518.00p | 496.86p | 500.00p | 848,586 |
| Apr 15, 2025 | 515.00p | 522.50p | 510.00p | 520.50p | 713,855 |
| Apr 14, 2025 | 509.50p | 517.05p | 509.00p | 512.50p | 826,569 |
| Apr 11, 2025 | 520.00p | 520.00p | 493.40p | 503.50p | 666,469 |
| Apr 10, 2025 | 532.50p | 540.00p | 505.00p | 510.00p | 1,557,886 |
| Apr 9, 2025 | 492.40p | 505.00p | 485.80p | 494.60p | 479,970 |
| Apr 8, 2025 | 499.00p | 517.00p | 490.20p | 508.50p | 905,430 |
| Apr 7, 2025 | 489.00p | 519.50p | 476.80p | 487.20p | 1,082,885 |
| Apr 4, 2025 | 540.00p | 543.50p | 505.10p | 510.50p | 921,155 |
| Apr 3, 2025 | 571.00p | 571.00p | 537.50p | 537.50p | 474,759 |
| Apr 2, 2025 | 565.50p | 574.00p | 559.50p | 574.00p | 1,173,973 |
| Apr 1, 2025 | 567.00p | 571.00p | 560.00p | 568.00p | 638,855 |
| Mar 31, 2025 | 577.00p | 577.00p | 559.00p | 561.50p | 616,239 |
| Mar 28, 2025 | 583.00p | 589.50p | 572.00p | 575.00p | 733,080 |
| Mar 27, 2025 | 590.00p | 599.00p | 575.75p | 583.00p | 1,272,909 |
| Mar 26, 2025 | 580.50p | 586.55p | 575.00p | 581.50p | 1,275,750 |
| Mar 25, 2025 | 575.00p | 587.00p | 575.00p | 577.00p | 984,028 |
| Mar 24, 2025 | 595.50p | 595.50p | 580.50p | 581.50p | 578,088 |
| Mar 21, 2025 | 589.50p | 589.50p | 578.35p | 587.00p | 2,004,505 |
| Mar 20, 2025 | 600.50p | 616.50p | 589.00p | 589.00p | 2,722,778 |
| Mar 19, 2025 | 591.50p | 603.00p | 585.00p | 599.50p | 668,049 |
| Mar 18, 2025 | 614.50p | 614.50p | 589.50p | 593.00p | 842,510 |
| Mar 17, 2025 | 606.00p | 607.50p | 601.00p | 604.50p | 762,575 |
| Mar 14, 2025 | 594.00p | 607.50p | 577.50p | 603.50p | 773,365 |
| Mar 13, 2025 | 605.00p | 613.50p | 600.50p | 600.50p | 1,154,857 |
| Mar 12, 2025 | 621.50p | 621.50p | 608.00p | 608.00p | 682,303 |
| Mar 11, 2025 | 610.00p | 633.00p | 609.50p | 609.50p | 667,627 |
| Mar 10, 2025 | 630.50p | 637.50p | 615.50p | 624.00p | 600,495 |
| Mar 7, 2025 | 615.00p | 631.00p | 615.00p | 631.00p | 543,214 |
| Mar 6, 2025 | 610.00p | 628.00p | 610.00p | 628.00p | 667,593 |
| Mar 5, 2025 | 593.50p | 623.00p | 583.17p | 608.50p | 2,693,785 |
| Mar 4, 2025 | 624.00p | 624.00p | 579.50p | 579.50p | 1,297,100 |
| Mar 3, 2025 | 606.50p | 616.00p | 604.50p | 609.50p | 809,212 |
| Feb 28, 2025 | 613.00p | 614.00p | 607.49p | 610.00p | 1,304,451 |
| Feb 27, 2025 | 613.00p | 624.50p | 609.50p | 615.00p | 533,860 |
| Feb 26, 2025 | 623.50p | 637.50p | 623.00p | 623.50p | 1,996,560 |
| Feb 25, 2025 | 622.00p | 648.50p | 622.00p | 631.00p | 589,964 |
| Feb 24, 2025 | 633.50p | 646.00p | 633.00p | 637.50p | 397,807 |
| Feb 21, 2025 | 645.00p | 650.00p | 640.50p | 641.00p | 361,856 |
| Feb 20, 2025 | 637.50p | 645.50p | 635.00p | 640.00p | 581,250 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.