Shares Magazine
565.00p-10.00 (-1.74%)31 Mar 2025, 10:59
Rs Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 19, 2025 | 663.50p | 663.50p | 633.00p | 639.00p | 705,889 |
| Feb 18, 2025 | 654.50p | 659.50p | 646.50p | 648.00p | 650,745 |
| Feb 17, 2025 | 663.00p | 663.00p | 650.00p | 657.00p | 351,262 |
| Feb 14, 2025 | 660.50p | 666.00p | 650.00p | 654.50p | 481,660 |
| Feb 13, 2025 | 661.50p | 675.50p | 646.00p | 661.00p | 894,267 |
| Feb 12, 2025 | 650.50p | 662.50p | 647.47p | 662.50p | 589,352 |
| Feb 11, 2025 | 623.00p | 651.50p | 623.00p | 651.00p | 1,315,428 |
| Feb 10, 2025 | 626.80p | 639.00p | 624.61p | 638.00p | 1,815,303 |
| Feb 7, 2025 | 640.00p | 646.50p | 626.00p | 627.00p | 716,030 |
| Feb 6, 2025 | 639.00p | 650.00p | 631.00p | 642.50p | 504,620 |
| Feb 5, 2025 | 654.50p | 654.50p | 629.30p | 633.00p | 429,334 |
| Feb 4, 2025 | 634.50p | 642.00p | 633.50p | 639.00p | 402,564 |
| Feb 3, 2025 | 640.00p | 643.00p | 626.50p | 640.00p | 2,358,526 |
| Jan 31, 2025 | 664.50p | 671.50p | 650.50p | 650.50p | 2,287,492 |
| Jan 30, 2025 | 656.00p | 669.50p | 653.50p | 667.50p | 2,426,824 |
| Jan 29, 2025 | 661.00p | 669.00p | 657.00p | 657.00p | 7,318,290 |
| Jan 28, 2025 | 629.00p | 672.50p | 617.00p | 663.50p | 3,634,259 |
| Jan 27, 2025 | 675.00p | 678.15p | 663.00p | 673.00p | 1,939,151 |
| Jan 24, 2025 | 689.50p | 689.50p | 673.50p | 679.00p | 630,908 |
| Jan 23, 2025 | 695.50p | 695.50p | 667.50p | 674.50p | 686,343 |
| Jan 22, 2025 | 663.00p | 684.00p | 663.00p | 681.50p | 1,030,470 |
| Jan 21, 2025 | 674.00p | 680.50p | 672.50p | 679.50p | 1,012,932 |
| Jan 20, 2025 | 675.00p | 684.00p | 673.50p | 678.50p | 528,676 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 71.95 | 10.27 |
| Moonpig Group PLC | 211.68 | 2.51 |
| Keller Group PLC | 1,398.00 | 1.30 |
| Imperial Brands PLC | 2,857.80 | 1.13 |
| British American Tobacco PLC | 3,156.00 | 1.02 |
| Prs Reit (The) PLC | 115.60 | 0.87 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Pets AT Home Group PLC | 208.80 | -11.68 |
| Close Brothers Group PLC | 278.44 | -7.12 |
| Raspberry Pi Holdings PLC | 465.20 | -6.55 |
| International Consolidated Airlines Group S.A. | 262.40 | -6.05 |
| Molten Ventures PLC | 263.09 | -5.36 |
| Ocado Group PLC | 278.70 | -5.30 |