1. Share Prices

  2. Rs Group PLC (RS1)

703.00p-9.00 (-1.26%)21 Nov 2024, 17:05
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
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
Oct 11, 2024764.50p780.00p764.50p779.00p227,504
Oct 10, 2024785.00p785.00p762.00p768.00p332,445
Oct 9, 2024785.50p785.50p773.00p782.00p340,259
Oct 8, 2024764.00p780.00p764.00p772.50p810,278
Oct 7, 2024798.00p798.00p770.00p783.00p504,908
Oct 4, 2024774.00p786.00p768.00p782.50p1,153,420
Oct 3, 2024819.50p819.50p769.00p770.00p428,181
Oct 2, 2024799.00p807.50p791.50p800.00p740,503
Oct 1, 2024810.00p824.00p794.50p794.50p876,769
Sep 30, 2024850.00p850.00p810.00p810.00p952,525
Sep 27, 2024834.50p842.36p828.50p840.00p958,658
Sep 26, 2024817.50p831.50p796.00p830.00p510,695
Sep 25, 2024792.00p814.00p790.50p810.50p636,174
Sep 24, 2024803.50p822.00p789.00p799.00p559,712
Sep 23, 2024793.00p795.22p784.00p787.00p461,926
Sep 20, 2024799.00p810.04p790.50p791.00p2,057,408
Sep 19, 2024780.00p807.00p780.00p805.50p1,922,519
Sep 18, 2024768.50p783.21p767.00p772.00p672,930
Sep 17, 2024792.00p796.00p781.00p784.00p850,718
Sep 16, 2024777.50p804.00p773.00p795.50p581,835
Sep 13, 2024782.00p782.00p773.50p778.50p616,598
Sep 12, 2024759.50p786.50p759.50p770.00p260,218
123456
Showing 1 to 50 of 254

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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC109.009.22
Halma PLC2,654.006.08
Wood Group (John) PLC54.054.85
Grainger PLC232.504.73
Ninety One PLC162.704.56
Bytes Technology Group PLC447.604.34

Fallers

CompanyPrice% Chg
Jd Sports Fashion PLC96.10-14.92
Cmc Markets PLC297.50-12.11
Paypoint PLC782.00-6.35
Petershill Partners PLC238.87-6.14
Mitie Group PLC105.10-5.32
Urban Logistics Reit PLC105.00-4.37