1. Share Prices

  2. Rs Group PLC (RS1)

679.00p+1.50 (+0.22%)20 Dec 2024, 16:48
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rs Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 20, 2024674.00p680.50p669.39p679.00p1,431,583
Dec 19, 2024680.00p692.00p674.50p677.50p1,040,698
Dec 18, 2024693.00p693.00p684.00p689.00p590,933
Dec 17, 2024687.50p692.00p684.50p686.00p685,821
Dec 16, 2024693.00p698.00p685.50p692.50p359,193
Dec 13, 2024697.00p703.50p689.50p694.50p888,837
Dec 12, 2024716.00p717.00p701.00p701.00p619,250
Dec 11, 2024705.00p723.00p705.00p713.50p444,427
Dec 10, 2024731.50p731.50p714.50p720.50p476,877
Dec 9, 2024735.00p740.50p717.50p722.50p360,034
Dec 6, 2024719.50p730.56p717.50p730.50p148,532
Dec 5, 2024723.00p731.00p721.00p723.00p631,428
Dec 4, 2024726.00p726.00p709.00p722.00p871,228
Dec 3, 2024713.00p719.50p708.00p713.50p362,603
Dec 2, 2024707.50p719.50p705.50p713.00p396,589
Nov 29, 2024739.50p739.50p708.00p714.50p385,589
Nov 28, 2024726.00p732.00p718.00p723.50p250,209
Nov 27, 2024720.00p730.50p720.00p721.50p1,198,080
Nov 26, 2024722.50p735.00p722.50p727.00p774,677
Nov 25, 2024731.50p736.50p727.00p735.50p868,026
Nov 22, 2024686.00p728.00p686.00p727.00p881,195
Nov 21, 2024695.00p711.21p693.96p703.00p836,327
Nov 20, 2024729.50p734.50p709.50p712.00p916,762
Nov 19, 2024730.00p730.00p707.50p726.00p801,037
Nov 18, 2024707.00p726.50p705.52p720.00p308,357
Nov 15, 2024723.50p730.50p719.00p720.00p448,660
Nov 14, 2024719.50p727.50p715.00p727.50p726,817
Nov 13, 2024726.00p731.00p711.50p717.50p942,289
Nov 12, 2024739.00p744.50p729.00p729.00p2,224,515
Nov 11, 2024750.50p763.00p750.00p751.00p371,158
Nov 8, 2024758.50p772.00p745.00p750.50p719,140
Nov 7, 2024700.50p771.50p696.00p771.50p1,567,557
Nov 6, 2024705.00p714.00p680.50p681.50p1,196,009
Nov 5, 2024702.50p702.50p689.50p695.50p800,763
Nov 4, 2024698.50p703.50p691.00p698.00p413,524
Nov 1, 2024703.50p704.50p694.50p698.50p486,819
Oct 31, 2024699.00p705.49p686.50p695.00p1,113,947
Oct 30, 2024713.50p727.00p704.00p704.00p1,381,826
Oct 29, 2024722.00p724.50p700.00p711.00p468,759
Oct 28, 2024708.00p724.00p708.00p720.50p950,711
Oct 25, 2024723.00p723.00p707.00p716.50p934,682
Oct 24, 2024725.50p730.00p706.00p706.00p2,784,735
Oct 23, 2024721.50p733.78p716.00p726.50p638,971
Oct 22, 2024717.00p729.52p711.50p723.50p2,601,002
Oct 21, 2024733.00p738.50p719.00p720.00p697,675
Oct 18, 2024729.50p743.50p722.00p737.00p1,269,210
Oct 17, 2024735.50p746.50p716.33p732.00p2,903,485
Oct 16, 2024764.46p762.00p750.00p752.50p726,512
Oct 15, 2024773.50p781.00p762.50p770.00p667,028
Oct 14, 2024776.50p785.00p767.50p772.50p369,921
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC588.0015.75
Bakkavor Group PLC146.505.40
Harworth Group PLC166.503.74
Metro Bank Holdings PLC99.903.63
Carnival PLC1,887.003.62
Harbourvest Global Private Equity Limited2,585.003.61

Fallers

CompanyPrice% Chg
Puretech Health PLC154.60-3.25
Close Brothers Group PLC223.00-3.21
European Opportunities Trust PLC770.00-3.14
Games Workshop Group PLC13,000.00-2.99
Pz Cussons PLC80.00-2.56
Severn Trent PLC2,516.00-2.25
Risers/fallers data from previous trading day.