Shares Magazine
587.00p+4.50 (+0.77%)15 Jul 2025, 14:33
Rs Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 14, 2025 | 595.50p | 595.50p | 579.39p | 582.50p | 463,657 |
| Jul 11, 2025 | 599.50p | 599.50p | 580.00p | 588.00p | 900,706 |
| Jul 10, 2025 | 593.50p | 599.00p | 587.50p | 596.00p | 333,390 |
| Jul 9, 2025 | 574.50p | 593.50p | 574.50p | 587.50p | 939,205 |
| Jul 8, 2025 | 584.50p | 590.00p | 570.00p | 588.50p | 680,319 |
| Jul 7, 2025 | 571.00p | 581.50p | 570.00p | 573.00p | 346,131 |
| Jul 4, 2025 | 581.50p | 589.50p | 579.00p | 581.00p | 472,796 |
| Jul 3, 2025 | 594.50p | 596.50p | 589.00p | 593.50p | 644,422 |
| Jul 2, 2025 | 582.00p | 590.50p | 578.50p | 589.50p | 823,866 |
| Jul 1, 2025 | 574.50p | 580.00p | 570.71p | 578.50p | 462,626 |
| Jun 30, 2025 | 582.00p | 588.50p | 574.50p | 574.50p | 559,376 |
| Jun 27, 2025 | 569.00p | 589.00p | 569.00p | 588.50p | 800,162 |
| Jun 26, 2025 | 562.00p | 580.50p | 562.00p | 578.00p | 637,975 |
| Jun 25, 2025 | 571.00p | 574.50p | 566.00p | 566.00p | 614,556 |
| Jun 24, 2025 | 569.00p | 574.50p | 562.50p | 570.50p | 3,170,520 |
| Jun 23, 2025 | 553.00p | 560.50p | 553.00p | 556.00p | 830,114 |
| Jun 20, 2025 | 550.50p | 563.50p | 550.50p | 557.50p | 3,068,529 |
| Jun 19, 2025 | 553.00p | 563.00p | 552.50p | 557.00p | 424,535 |
| Jun 18, 2025 | 561.00p | 569.50p | 555.00p | 560.00p | 555,011 |
| Jun 17, 2025 | 568.00p | 573.00p | 561.50p | 565.00p | 744,439 |
| Jun 16, 2025 | 569.50p | 573.00p | 557.50p | 570.00p | 516,560 |
| Jun 13, 2025 | 555.50p | 564.00p | 553.00p | 556.50p | 459,099 |
| Jun 12, 2025 | 570.00p | 571.00p | 558.78p | 564.50p | 570,814 |
| Jun 11, 2025 | 586.50p | 590.24p | 577.00p | 582.00p | 573,508 |
| Jun 10, 2025 | 575.50p | 588.00p | 575.50p | 583.50p | 642,215 |
| Jun 9, 2025 | 569.00p | 590.50p | 569.00p | 587.00p | 3,646,150 |
| Jun 6, 2025 | 565.00p | 579.00p | 565.00p | 569.00p | 410,160 |
| Jun 5, 2025 | 575.00p | 578.50p | 565.00p | 570.00p | 811,158 |
| Jun 4, 2025 | 579.50p | 584.00p | 572.00p | 572.50p | 921,999 |
| Jun 3, 2025 | 555.50p | 572.50p | 555.00p | 571.50p | 522,935 |
| Jun 2, 2025 | 567.50p | 570.00p | 553.50p | 555.50p | 559,995 |
| May 30, 2025 | 560.00p | 580.00p | 560.00p | 569.50p | 1,219,117 |
| May 29, 2025 | 576.00p | 580.00p | 569.39p | 572.00p | 626,186 |
| May 28, 2025 | 554.00p | 572.00p | 554.00p | 571.50p | 1,255,720 |
| May 27, 2025 | 556.50p | 568.50p | 553.00p | 567.00p | 739,218 |
| May 23, 2025 | 568.00p | 568.00p | 542.00p | 553.50p | 671,496 |
| May 22, 2025 | 565.50p | 575.00p | 562.00p | 568.00p | 801,930 |
| May 21, 2025 | 590.50p | 606.50p | 569.47p | 570.00p | 804,391 |
| May 20, 2025 | 588.00p | 602.00p | 585.00p | 602.00p | 1,066,748 |
| May 19, 2025 | 585.00p | 588.00p | 576.10p | 587.50p | 1,268,426 |
| May 16, 2025 | 600.00p | 600.00p | 584.50p | 589.50p | 434,013 |
| May 15, 2025 | 595.00p | 598.50p | 587.00p | 596.00p | 949,695 |
| May 14, 2025 | 601.50p | 603.34p | 595.50p | 596.50p | 2,237,293 |
| May 13, 2025 | 593.50p | 608.00p | 583.00p | 601.00p | 1,552,673 |
| May 12, 2025 | 541.50p | 576.00p | 541.50p | 565.50p | 2,262,739 |
| May 9, 2025 | 530.00p | 542.00p | 530.00p | 538.50p | 304,607 |
| May 8, 2025 | 532.50p | 543.50p | 523.00p | 536.00p | 1,420,561 |
| May 7, 2025 | 522.00p | 530.00p | 512.50p | 520.00p | 1,940,559 |
| May 6, 2025 | 532.50p | 532.50p | 512.41p | 516.50p | 1,366,473 |
| May 2, 2025 | 526.00p | 529.50p | 515.34p | 526.50p | 786,628 |
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 |
|---|---|---|
| Integrafin Holdings PLC | 373.00 | 14.95 |
| Trustpilot Group PLC | 280.20 | 10.93 |
| Genus PLC | 2,425.00 | 8.50 |
| Experian PLC | 4,044.00 | 4.96 |
| Hilton Food Group PLC | 873.00 | 3.31 |
| Bytes Technology Group PLC | 331.80 | 3.43 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Barratt Redrow PLC | 386.00 | -7.32 |
| B&M European Value Retail S.A. | 241.50 | -6.29 |
| Fresnillo PLC | 1,476.00 | -4.28 |
| Convatec Group PLC | 248.40 | -4.09 |
| 4Imprint Group PLC | 3,614.95 | -2.69 |
| Ithaca Energy PLC | 161.60 | -2.65 |