Market data

Select a section

RS Group

(RS1)
Sector: Industrial Support Services
805.50p
33.50p 4.34
Last updated: 16:41:54

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 780.00p 807.00p 780.00p 772.00p 1,922,521
18/09/2024 768.50p 783.21p 767.00p 772.00p 672,930
17/09/2024 792.00p 796.00p 781.00p 784.00p 850,718
16/09/2024 777.50p 804.00p 773.00p 795.50p 581,836
13/09/2024 782.00p 782.00p 773.50p 770.00p 616,598
12/09/2024 759.50p 786.50p 759.50p 771.50p 260,218
11/09/2024 783.00p 786.00p 771.00p 778.00p 321,889
10/09/2024 772.00p 778.00p 764.00p 778.00p 1,017,791
09/09/2024 765.50p 774.50p 759.50p 774.50p 241,833
06/09/2024 772.00p 780.50p 755.50p 760.00p 607,927
05/09/2024 782.50p 789.50p 774.00p 775.50p 449,556
04/09/2024 764.00p 775.00p 757.50p 764.00p 681,084
03/09/2024 781.50p 790.50p 769.00p 777.00p 552,083
02/09/2024 770.00p 786.00p 769.50p 783.00p 272,616
30/08/2024 772.00p 796.50p 772.00p 783.00p 986,357
29/08/2024 773.00p 788.50p 773.00p 782.00p 357,173
28/08/2024 767.50p 777.00p 766.00p 777.00p 477,474
27/08/2024 784.50p 784.50p 765.00p 765.00p 896,502
26/08/2024 778.50p 789.50p 770.00p 770.00p 496,630
23/08/2024 778.50p 789.50p 770.00p 770.00p 496,630
22/08/2024 778.50p 789.50p 770.00p 770.00p 496,630
21/08/2024 774.50p 787.50p 770.50p 787.50p 863,069
20/08/2024 761.50p 784.00p 761.50p 769.50p 303,823
19/08/2024 758.50p 780.00p 758.50p 777.00p 29,432
16/08/2024 783.00p 810.00p 768.00p 777.00p 386,472
15/08/2024 766.50p 782.00p 759.00p 770.00p 519,687
14/08/2024 760.50p 769.07p 756.00p 763.50p 364,192
13/08/2024 757.00p 761.50p 748.51p 753.50p 277,776
12/08/2024 763.00p 765.50p 752.50p 754.00p 311,246
09/08/2024 760.50p 767.50p 753.00p 757.00p 787,173
08/08/2024 771.00p 772.50p 742.50p 755.00p 654,592
07/08/2024 769.00p 774.00p 760.00p 774.00p 499,651
06/08/2024 720.00p 755.00p 720.00p 755.00p 1,026,728
05/08/2024 734.50p 746.00p 714.50p 743.00p 1,209,465
02/08/2024 782.50p 790.50p 743.00p 743.00p 1,108,145
01/08/2024 817.00p 825.00p 784.50p 789.00p 1,381,737
31/07/2024 800.00p 821.50p 800.00p 818.00p 1,415,706
30/07/2024 792.00p 814.00p 786.00p 809.00p 1,216,984
29/07/2024 789.50p 812.50p 789.50p 803.50p 728,537
26/07/2024 787.50p 809.00p 775.48p 774.50p 1,090,604
25/07/2024 769.00p 781.50p 748.00p 774.50p 880,834
24/07/2024 796.00p 802.50p 785.50p 785.50p 880,804
23/07/2024 811.50p 814.50p 800.00p 801.50p 2,139,608
22/07/2024 802.00p 818.00p 797.50p 811.50p 2,842,043
19/07/2024 791.50p 798.50p 784.50p 797.00p 1,170,231
18/07/2024 792.50p 807.00p 784.50p 798.50p 1,326,058
17/07/2024 786.00p 793.50p 778.50p 786.00p 817,292
16/07/2024 778.50p 792.50p 774.00p 792.50p 3,409,109
15/07/2024 786.50p 786.50p 771.50p 782.50p 589,352
12/07/2024 774.00p 790.00p 774.00p 784.00p 511,838
11/07/2024 730.00p 793.00p 726.16p 790.00p 1,444,410
10/07/2024 708.00p 729.50p 705.00p 720.50p 769,777
09/07/2024 703.50p 711.50p 700.50p 701.00p 759,677
08/07/2024 724.00p 727.42p 712.50p 712.50p 786,138
05/07/2024 738.50p 738.50p 721.50p 727.00p 850,204
04/07/2024 729.00p 729.00p 717.00p 721.00p 277,657
03/07/2024 719.50p 726.50p 709.50p 719.00p 1,725,450
02/07/2024 682.50p 713.50p 680.50p 713.50p 1,031,261
01/07/2024 705.00p 711.50p 687.00p 687.00p 509,064
28/06/2024 712.00p 715.50p 701.00p 701.00p 834,200
27/06/2024 710.50p 714.50p 706.00p 710.00p 402,819
26/06/2024 720.50p 735.50p 710.50p 711.50p 996,426
25/06/2024 740.00p 743.50p 719.00p 720.00p 1,533,480
24/06/2024 740.00p 746.50p 729.50p 741.50p 1,905,436
21/06/2024 736.00p 741.56p 725.00p 741.50p 16,159,923
20/06/2024 741.00p 741.00p 727.50p 735.00p 968,730
19/06/2024 730.00p 731.00p 720.00p 726.00p 902,863
18/06/2024 711.50p 731.00p 706.50p 731.00p 2,140,816
17/06/2024 705.50p 709.00p 695.50p 705.00p 502,161
14/06/2024 705.50p 716.00p 697.00p 699.00p 959,125
13/06/2024 720.50p 722.00p 705.50p 705.50p 1,213,439
12/06/2024 711.00p 730.50p 709.00p 730.50p 1,443,330
11/06/2024 703.50p 716.00p 700.50p 708.50p 966,002
10/06/2024 697.00p 705.00p 693.78p 701.50p 985,963
07/06/2024 710.00p 710.50p 699.50p 702.00p 1,151,245
06/06/2024 696.00p 708.50p 693.23p 707.50p 1,751,915
05/06/2024 701.00p 704.00p 692.95p 698.00p 1,561,701
04/06/2024 701.50p 706.50p 693.50p 697.50p 3,397,864
03/06/2024 715.50p 717.00p 705.00p 705.00p 781,410
31/05/2024 715.00p 721.00p 703.50p 703.50p 2,426,376
30/05/2024 714.50p 720.00p 708.50p 712.50p 1,046,875
29/05/2024 734.50p 741.00p 719.50p 719.50p 1,533,700
28/05/2024 754.00p 767.00p 743.50p 753.50p 1,043,106
27/05/2024 746.00p 765.00p 732.00p 740.50p 1,496,009
24/05/2024 746.00p 765.00p 732.00p 740.50p 1,496,009
23/05/2024 830.00p 831.50p 740.50p 760.00p 3,206,082
22/05/2024 700.00p 824.50p 700.00p 813.00p 3,495,923
21/05/2024 820.00p 828.00p 804.00p 806.50p 899,349
20/05/2024 830.00p 834.00p 824.00p 829.00p 570,168
17/05/2024 827.00p 831.00p 820.50p 825.00p 759,079
16/05/2024 824.50p 828.50p 820.00p 827.00p 728,746
15/05/2024 822.50p 835.00p 817.50p 820.50p 1,192,725
14/05/2024 807.00p 830.50p 807.00p 820.00p 1,345,027
13/05/2024 827.00p 830.00p 814.50p 814.50p 1,315,366
10/05/2024 822.50p 832.50p 820.50p 830.00p 1,044,662
09/05/2024 809.50p 822.50p 808.00p 822.50p 1,872,923
08/05/2024 801.00p 808.00p 792.00p 808.00p 1,683,833
07/05/2024 781.50p 790.00p 773.50p 787.00p 1,714,719
06/05/2024 753.50p 768.50p 746.50p 766.50p 1,104,656
03/05/2024 753.50p 768.50p 746.50p 766.50p 1,104,624
02/05/2024 743.00p 751.50p 739.50p 746.50p 1,767,436
01/05/2024 724.50p 744.00p 724.50p 739.00p 448,786
30/04/2024 744.00p 749.81p 737.00p 737.00p 1,495,898
29/04/2024 735.00p 748.50p 724.00p 740.00p 2,135,120
26/04/2024 713.00p 734.00p 708.50p 732.50p 885,520
25/04/2024 711.00p 712.50p 701.00p 708.00p 775,590
24/04/2024 715.50p 719.50p 709.00p 709.50p 1,211,931
23/04/2024 712.50p 715.50p 705.50p 714.00p 500,822
22/04/2024 703.50p 714.00p 699.00p 706.00p 743,080
19/04/2024 695.00p 699.00p 681.90p 690.50p 521,473
18/04/2024 702.50p 702.50p 690.50p 701.00p 1,605,316
17/04/2024 687.00p 700.50p 687.00p 693.00p 1,228,907
16/04/2024 695.50p 698.66p 688.00p 696.00p 1,874,175
15/04/2024 709.00p 720.50p 705.50p 708.50p 735,090
12/04/2024 730.00p 739.00p 710.00p 710.00p 1,222,006
11/04/2024 730.00p 737.00p 718.50p 727.50p 1,797,658
10/04/2024 713.00p 726.50p 709.00p 726.50p 2,444,913
09/04/2024 707.00p 715.00p 698.21p 711.00p 811,207
08/04/2024 682.50p 705.50p 682.50p 705.50p 753,282
05/04/2024 695.50p 702.50p 686.50p 696.50p 961,502
04/04/2024 687.00p 701.50p 684.50p 701.50p 1,160,798
03/04/2024 708.00p 715.00p 684.00p 688.00p 1,293,398
02/04/2024 726.50p 735.00p 710.50p 710.50p 966,770
01/04/2024 733.00p 739.20p 722.80p 726.80p 966,982
29/03/2024 733.00p 739.20p 722.80p 726.80p 966,982
28/03/2024 733.00p 739.20p 722.80p 726.80p 966,982
27/03/2024 734.60p 735.80p 725.00p 729.20p 537,847
26/03/2024 724.80p 734.40p 724.80p 733.80p 1,562,446
25/03/2024 739.20p 742.60p 727.00p 735.00p 516,448
22/03/2024 746.00p 766.00p 739.40p 739.40p 744,892
21/03/2024 742.40p 747.80p 735.00p 746.60p 589,403
20/03/2024 729.80p 740.40p 725.60p 732.80p 706,385
19/03/2024 730.00p 734.20p 724.40p 732.00p 544,323

Market data

Select a section