1. Share Prices

  2. Rs Group PLC (RS1)

563.00p-18.00 (-3.10%)12 Sep 2025, 16:59
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
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
Aug 27, 2025567.00p577.00p567.00p569.50p348,790
Aug 26, 2025585.00p585.00p572.50p572.50p1,186,113
Aug 22, 2025567.50p584.50p566.00p584.50p663,450
Aug 21, 2025570.50p573.00p566.50p568.00p366,582
Aug 20, 2025566.00p578.49p565.50p570.00p478,538
Aug 19, 2025554.50p580.00p554.50p577.50p326,506
Aug 18, 2025561.00p570.00p559.50p566.00p746,756
Aug 15, 2025572.50p572.50p559.00p561.50p401,846
Aug 14, 2025551.50p562.10p551.50p559.50p272,379
Aug 13, 2025574.00p574.00p547.50p555.50p301,983
Aug 12, 2025560.00p562.00p551.00p560.50p916,608
Aug 11, 2025560.00p568.50p550.00p550.00p551,355
Aug 8, 2025565.00p568.50p562.00p565.00p671,607
Aug 7, 2025549.50p570.00p549.00p565.50p298,579
Aug 6, 2025540.00p555.50p540.00p549.50p436,464
Aug 5, 2025558.50p558.50p547.50p549.00p515,506
Aug 4, 2025547.50p552.50p544.50p549.00p1,049,625
Aug 1, 2025555.00p560.00p545.50p548.00p532,029
Jul 31, 2025564.50p568.00p558.00p559.00p1,131,370
Jul 30, 2025571.00p575.50p565.50p565.50p2,339,704
Jul 29, 2025564.50p578.00p564.50p570.00p612,513
Jul 28, 2025579.00p586.00p563.50p565.50p715,780
Jul 25, 2025578.50p584.00p575.50p583.50p523,520
Jul 24, 2025587.00p587.00p573.00p582.50p513,561
Jul 23, 2025576.00p578.00p565.11p573.50p404,030
Jul 22, 2025566.00p575.00p558.50p563.50p580,911
Jul 21, 2025577.50p581.00p571.90p577.50p377,573
Jul 18, 2025565.50p585.50p565.50p578.00p2,391,412
Jul 17, 2025581.50p588.00p561.50p579.50p1,115,337
Jul 16, 2025579.50p587.00p574.20p578.00p625,435
Jul 15, 2025578.00p590.00p578.00p578.50p637,148
Jul 14, 2025595.50p595.50p579.39p582.50p463,657
Jul 11, 2025599.50p599.50p580.00p588.00p900,706
Jul 10, 2025593.50p599.00p587.50p596.00p333,390
Jul 9, 2025574.50p593.50p574.50p587.50p939,205
Jul 8, 2025584.50p590.00p570.00p588.50p680,319
Jul 7, 2025571.00p581.50p570.00p573.00p346,131
Jul 4, 2025581.50p589.50p579.00p581.00p472,796
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,360.0015.84
Computacenter PLC2,308.002.94
Beazley PLC814.502.84
Babcock International Group PLC1,157.002.39
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC240.30-19.90
Playtech PLC383.50-6.92
Asos PLC275.50-4.67
Genus PLC2,615.00-3.51
Oxford Nanopore Technologies PLC164.10-3.47
Rs Group PLC563.00-3.10
Risers/fallers data from previous trading day.