777.50p+7.50 (+0.97%)23 Aug 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rs Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Aug 23, 2024778.00p782.50p770.00p777.50p719,969
Aug 22, 2024778.50p789.50p770.00p770.00p496,630
Aug 21, 2024774.50p787.50p770.50p787.50p863,069
Aug 20, 2024761.50p784.00p761.50p769.50p303,823
Aug 19, 2024758.50p783.00p758.50p780.00p207,092
Aug 16, 2024783.00p810.00p768.00p777.00p386,471
Aug 15, 2024766.50p782.00p759.00p770.00p519,687
Aug 14, 2024760.50p769.07p756.00p763.50p364,192
Aug 13, 2024757.00p761.50p748.51p753.50p277,776
Aug 12, 2024763.00p765.50p752.50p754.00p311,246
Aug 9, 2024760.50p767.50p753.00p757.00p787,173
Aug 8, 2024771.00p772.50p742.50p755.00p654,591
Aug 7, 2024769.00p774.00p760.00p774.00p499,650
Aug 6, 2024720.00p755.00p720.00p755.00p1,026,728
Aug 5, 2024734.50p746.00p714.50p737.50p1,209,464
Aug 2, 2024782.50p790.50p743.00p743.00p1,108,145
Aug 1, 2024817.00p825.00p784.50p789.00p1,381,737
Jul 31, 2024800.00p821.50p800.00p818.00p1,415,705
Jul 30, 2024792.00p814.00p786.00p809.00p1,216,984
Jul 29, 2024789.50p812.50p789.50p803.50p794,672
Jul 26, 2024787.50p809.00p775.48p809.00p1,090,604
Jul 25, 2024769.00p781.50p748.00p774.50p880,833
Jul 24, 2024796.00p802.50p785.50p785.50p880,804
Jul 23, 2024811.50p814.50p800.00p801.50p2,189,608
Jul 22, 2024802.00p818.00p797.50p811.50p2,842,043
Jul 19, 2024791.50p798.50p784.50p797.00p1,170,231
Jul 18, 2024792.50p807.00p784.50p798.50p1,326,058
Jul 17, 2024786.00p793.50p778.50p786.00p817,302
Jul 16, 2024778.50p792.50p774.00p792.50p3,409,109
Jul 15, 2024786.50p786.50p771.50p782.50p589,352
Jul 12, 2024774.00p790.00p774.00p784.00p511,838
Jul 11, 2024730.00p793.00p726.16p790.00p1,444,410
Jul 10, 2024708.00p729.50p705.00p720.50p769,777
Jul 9, 2024703.50p711.50p700.50p701.00p759,677
Jul 8, 2024724.00p727.42p712.50p712.50p786,137
Jul 5, 2024738.50p738.50p721.50p727.00p850,204
Jul 4, 2024729.00p729.00p717.00p721.00p277,657
Jul 3, 2024719.50p726.50p709.50p719.00p1,725,450
Jul 2, 2024682.50p713.50p680.50p713.50p1,031,261
Jul 1, 2024705.00p711.50p687.00p687.00p509,063
Jun 28, 2024712.00p715.50p701.00p701.00p834,200
Jun 27, 2024710.50p714.50p706.00p710.00p402,819
Jun 26, 2024720.50p735.50p710.50p711.50p996,426
Jun 25, 2024740.00p743.50p719.00p720.00p1,533,479
Jun 24, 2024740.00p746.50p729.50p741.50p1,905,437
Jun 21, 2024736.00p741.56p725.00p741.50p16,159,923
Jun 20, 2024741.00p741.00p727.50p735.00p968,729
Jun 19, 2024730.00p731.00p720.00p726.00p902,863
Jun 18, 2024711.50p731.00p706.50p731.00p2,140,816
Jun 17, 2024705.50p709.00p695.50p705.00p502,161
Showing 1 to 50 of 254