1. Share Prices

  2. Rs Group PLC (RS1)

552.50p+5.50 (+1.01%)05 Nov 2025, 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

 
     
Download
DateOpenHighLowCloseVolume
Nov 5, 2025550.00p558.50p541.50p552.50p844,806
Nov 4, 2025552.50p553.50p544.50p547.00p530,248
Nov 3, 2025553.00p562.00p553.00p558.00p503,139
Oct 31, 2025564.50p565.00p553.00p556.50p985,455
Oct 30, 2025565.00p567.50p557.00p557.00p3,442,595
Oct 29, 2025567.50p568.50p561.00p564.50p834,869
Oct 28, 2025572.00p573.00p564.00p565.00p583,287
Oct 27, 2025567.00p580.30p567.00p572.00p493,541
Oct 24, 2025569.00p575.00p565.00p575.00p491,332
Oct 23, 2025573.50p573.50p560.50p565.50p817,337
Oct 22, 2025549.50p565.50p549.50p564.00p692,393
Oct 21, 2025556.00p559.50p545.00p556.50p687,873
Oct 20, 2025554.50p557.50p551.00p553.50p660,334
Oct 17, 2025541.00p552.50p538.50p551.50p344,390
Oct 16, 2025548.00p553.00p546.50p553.00p339,033
Oct 15, 2025543.50p552.00p536.90p548.00p590,051
Oct 14, 2025545.00p550.00p541.00p541.50p631,143
Oct 13, 2025545.50p555.50p545.50p553.00p436,791
Oct 10, 2025561.50p566.50p549.50p549.50p392,180
Oct 9, 2025568.00p568.50p555.50p560.00p3,371,240
Oct 8, 2025554.00p561.00p546.90p561.00p1,111,214
Oct 7, 2025565.00p567.00p554.68p560.50p664,741
Oct 6, 2025571.50p573.00p563.00p564.50p731,759
Oct 3, 2025576.50p576.50p564.50p572.00p418,921
Oct 2, 2025574.00p577.50p562.50p570.50p510,091
Oct 1, 2025580.00p580.00p556.00p566.00p897,248
Sep 30, 2025552.50p570.00p552.50p568.50p622,179
Sep 29, 2025550.00p571.00p550.00p566.00p533,710
Sep 26, 2025555.00p570.50p555.00p563.50p593,573
Sep 25, 2025567.00p569.50p556.50p559.50p897,810
Sep 24, 2025567.50p571.50p558.05p568.00p1,012,232
Sep 23, 2025574.50p574.50p565.00p570.00p495,419
Sep 22, 2025562.50p563.50p554.00p561.00p1,664,612
Sep 19, 2025562.00p571.50p554.50p561.00p6,194,418
Sep 18, 2025556.00p573.50p556.00p569.50p1,244,341
Sep 17, 2025574.00p574.00p559.50p565.50p881,316
Sep 16, 2025568.00p569.50p552.00p560.50p702,368
Sep 15, 2025564.50p586.50p564.50p568.50p762,224
Sep 12, 2025588.50p588.50p560.00p563.00p353,980
Sep 11, 2025587.00p587.00p574.50p581.00p903,221
Sep 10, 2025561.00p580.50p561.00p575.00p951,077
Sep 9, 2025579.00p581.50p571.50p575.00p1,105,067
Sep 8, 2025572.50p579.00p571.00p578.00p567,305
Sep 5, 2025554.00p575.50p554.00p572.00p204,349
Sep 4, 2025564.00p565.50p559.00p563.50p332,008
Sep 3, 2025545.00p566.50p545.00p563.00p552,210
Sep 2, 2025566.50p572.00p553.50p555.50p1,284,915
Sep 1, 2025578.00p578.00p564.50p569.00p180,894
Aug 29, 2025565.50p572.29p565.00p565.00p404,140
Aug 28, 2025567.50p579.29p567.50p570.00p512,925
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21
Risers/fallers data from previous trading day. Today's data available from 8:15am.