RS Group
(RS1)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
11/07/2025
|
599.50p
|
599.50p
|
580.00p
|
588.00p
|
900,706
|
|
10/07/2025
|
593.50p
|
599.00p
|
587.50p
|
596.00p
|
333,391
|
|
09/07/2025
|
574.50p
|
593.50p
|
574.50p
|
587.50p
|
939,204
|
|
08/07/2025
|
584.50p
|
590.00p
|
570.00p
|
588.50p
|
680,319
|
|
07/07/2025
|
571.00p
|
581.50p
|
570.00p
|
573.00p
|
346,125
|
|
04/07/2025
|
581.50p
|
589.50p
|
579.00p
|
581.00p
|
472,794
|
|
03/07/2025
|
594.50p
|
596.50p
|
589.00p
|
593.50p
|
644,424
|
|
02/07/2025
|
582.00p
|
590.50p
|
578.50p
|
589.50p
|
823,864
|
|
01/07/2025
|
574.50p
|
580.00p
|
570.71p
|
578.50p
|
462,622
|
|
30/06/2025
|
582.00p
|
588.50p
|
574.50p
|
574.50p
|
559,375
|
|
27/06/2025
|
569.00p
|
589.00p
|
569.00p
|
588.50p
|
800,161
|
|
26/06/2025
|
562.00p
|
580.50p
|
562.00p
|
578.00p
|
637,976
|
|
25/06/2025
|
571.00p
|
574.50p
|
566.00p
|
566.00p
|
614,557
|
|
24/06/2025
|
569.00p
|
574.50p
|
562.50p
|
570.50p
|
3,170,520
|
|
23/06/2025
|
553.00p
|
560.50p
|
553.00p
|
556.00p
|
830,114
|
|
20/06/2025
|
550.50p
|
563.50p
|
550.50p
|
557.50p
|
3,068,531
|
|
19/06/2025
|
553.00p
|
563.00p
|
552.50p
|
557.00p
|
424,534
|
|
18/06/2025
|
561.00p
|
569.50p
|
555.00p
|
560.00p
|
555,010
|
|
17/06/2025
|
568.00p
|
573.00p
|
561.50p
|
565.00p
|
744,439
|
|
16/06/2025
|
569.50p
|
573.00p
|
557.50p
|
570.00p
|
516,558
|
|
13/06/2025
|
555.50p
|
564.00p
|
553.00p
|
556.50p
|
459,097
|
|
12/06/2025
|
570.00p
|
571.00p
|
558.78p
|
564.50p
|
570,815
|
|
11/06/2025
|
586.50p
|
590.24p
|
577.00p
|
582.00p
|
573,503
|
|
10/06/2025
|
575.50p
|
588.00p
|
575.50p
|
583.50p
|
642,214
|
|
09/06/2025
|
569.00p
|
590.50p
|
569.00p
|
587.00p
|
3,646,148
|
|
06/06/2025
|
565.00p
|
579.00p
|
565.00p
|
569.00p
|
410,157
|
|
05/06/2025
|
575.00p
|
578.50p
|
565.00p
|
570.00p
|
810,951
|
|
04/06/2025
|
579.50p
|
584.00p
|
572.00p
|
572.50p
|
920,838
|
|
03/06/2025
|
555.50p
|
572.50p
|
555.00p
|
571.50p
|
522,936
|
|
02/06/2025
|
567.50p
|
570.00p
|
553.50p
|
555.50p
|
559,991
|
|
30/05/2025
|
560.00p
|
580.00p
|
560.00p
|
569.50p
|
1,219,115
|
|
29/05/2025
|
576.00p
|
580.00p
|
569.39p
|
572.00p
|
626,186
|
|
28/05/2025
|
554.00p
|
572.00p
|
554.00p
|
571.50p
|
1,255,715
|
|
27/05/2025
|
556.50p
|
568.50p
|
553.00p
|
567.00p
|
739,217
|
|
26/05/2025
|
568.00p
|
568.00p
|
542.00p
|
553.50p
|
671,494
|
|
23/05/2025
|
568.00p
|
568.00p
|
542.00p
|
553.50p
|
671,494
|
|
22/05/2025
|
565.50p
|
575.00p
|
562.00p
|
568.00p
|
801,932
|
|
21/05/2025
|
590.50p
|
606.50p
|
569.47p
|
570.00p
|
804,390
|
|
20/05/2025
|
588.00p
|
602.00p
|
585.00p
|
602.00p
|
1,066,747
|
|
19/05/2025
|
585.00p
|
588.00p
|
576.10p
|
587.50p
|
1,268,425
|
|
16/05/2025
|
600.00p
|
600.00p
|
584.50p
|
589.50p
|
434,011
|
|
15/05/2025
|
595.00p
|
598.50p
|
587.00p
|
596.00p
|
925,557
|
|
14/05/2025
|
601.50p
|
603.34p
|
595.50p
|
596.50p
|
2,237,290
|
|
13/05/2025
|
593.50p
|
608.00p
|
583.00p
|
601.00p
|
1,552,670
|
|
12/05/2025
|
541.50p
|
576.00p
|
541.50p
|
565.50p
|
2,262,738
|
|
09/05/2025
|
530.00p
|
542.00p
|
530.00p
|
538.50p
|
304,606
|
|
08/05/2025
|
532.50p
|
543.50p
|
523.00p
|
536.00p
|
1,420,562
|
|
07/05/2025
|
522.00p
|
530.00p
|
512.50p
|
520.00p
|
1,940,560
|
|
06/05/2025
|
532.50p
|
532.50p
|
512.41p
|
516.50p
|
1,366,471
|
|
05/05/2025
|
526.00p
|
529.50p
|
515.34p
|
526.50p
|
786,636
|
|
02/05/2025
|
526.00p
|
529.50p
|
515.34p
|
526.50p
|
786,636
|
|
01/05/2025
|
503.00p
|
521.00p
|
503.00p
|
520.00p
|
635,651
|
|
30/04/2025
|
505.50p
|
522.31p
|
505.00p
|
515.50p
|
1,808,192
|
|
29/04/2025
|
515.00p
|
526.00p
|
514.00p
|
516.00p
|
900,858
|
|
28/04/2025
|
519.00p
|
521.00p
|
511.00p
|
514.00p
|
1,019,951
|
|
25/04/2025
|
511.50p
|
516.50p
|
499.60p
|
514.50p
|
2,541,427
|
|
24/04/2025
|
515.50p
|
515.50p
|
491.60p
|
506.50p
|
3,161,835
|
|
23/04/2025
|
498.40p
|
517.00p
|
494.93p
|
504.50p
|
2,731,169
|
|
22/04/2025
|
496.80p
|
501.50p
|
483.20p
|
491.40p
|
1,371,355
|
|
21/04/2025
|
498.60p
|
501.50p
|
491.20p
|
497.60p
|
685,319
|
|
18/04/2025
|
498.60p
|
501.50p
|
491.20p
|
497.60p
|
685,319
|
|
17/04/2025
|
498.60p
|
501.50p
|
491.20p
|
497.60p
|
685,319
|
|
16/04/2025
|
517.00p
|
518.00p
|
496.86p
|
500.00p
|
848,584
|
|
15/04/2025
|
515.00p
|
522.50p
|
510.00p
|
520.50p
|
713,855
|
|
14/04/2025
|
509.50p
|
517.06p
|
509.00p
|
512.50p
|
826,570
|
|
11/04/2025
|
520.00p
|
520.00p
|
493.40p
|
503.50p
|
657,604
|
|
10/04/2025
|
532.50p
|
540.00p
|
505.00p
|
510.00p
|
1,557,886
|
|
09/04/2025
|
492.40p
|
505.00p
|
485.80p
|
494.60p
|
479,968
|
|
08/04/2025
|
499.00p
|
517.00p
|
490.20p
|
508.50p
|
752,229
|
|
07/04/2025
|
489.00p
|
519.50p
|
476.80p
|
487.20p
|
1,082,886
|
|
04/04/2025
|
540.00p
|
543.50p
|
505.10p
|
510.50p
|
921,153
|
|
03/04/2025
|
571.00p
|
571.00p
|
537.50p
|
537.50p
|
474,758
|
|
02/04/2025
|
565.50p
|
574.00p
|
559.50p
|
574.00p
|
1,173,973
|
|
01/04/2025
|
567.00p
|
571.00p
|
560.00p
|
568.00p
|
638,856
|
|
31/03/2025
|
577.00p
|
577.00p
|
559.00p
|
561.50p
|
616,239
|
|
28/03/2025
|
583.00p
|
589.50p
|
572.00p
|
575.00p
|
733,077
|
|
27/03/2025
|
590.00p
|
599.00p
|
575.75p
|
583.00p
|
1,272,908
|
|
26/03/2025
|
580.50p
|
586.55p
|
575.00p
|
581.50p
|
1,275,750
|
|
25/03/2025
|
575.00p
|
587.00p
|
575.00p
|
577.00p
|
984,030
|
|
24/03/2025
|
595.50p
|
595.50p
|
580.50p
|
581.50p
|
578,087
|
|
21/03/2025
|
589.50p
|
589.50p
|
578.35p
|
587.00p
|
2,004,504
|
|
20/03/2025
|
600.50p
|
616.50p
|
589.00p
|
589.00p
|
2,722,777
|
|
19/03/2025
|
591.50p
|
603.00p
|
585.00p
|
599.50p
|
668,050
|
|
18/03/2025
|
614.50p
|
614.50p
|
589.50p
|
593.00p
|
842,508
|
|
17/03/2025
|
606.00p
|
607.50p
|
601.00p
|
604.50p
|
762,573
|
|
14/03/2025
|
594.00p
|
607.50p
|
577.50p
|
603.50p
|
773,364
|
|
13/03/2025
|
605.00p
|
613.50p
|
600.50p
|
600.50p
|
966,857
|
|
12/03/2025
|
621.50p
|
621.50p
|
608.00p
|
608.00p
|
682,303
|
|
11/03/2025
|
610.00p
|
633.00p
|
609.50p
|
609.50p
|
667,626
|
|
10/03/2025
|
630.50p
|
637.50p
|
615.50p
|
624.00p
|
600,493
|
|
07/03/2025
|
615.00p
|
631.00p
|
615.00p
|
631.00p
|
543,214
|
|
06/03/2025
|
610.00p
|
628.00p
|
610.00p
|
628.00p
|
667,593
|
|
05/03/2025
|
593.50p
|
623.00p
|
583.17p
|
608.50p
|
2,693,786
|
|
04/03/2025
|
624.00p
|
624.00p
|
579.50p
|
579.50p
|
1,256,697
|
|
03/03/2025
|
606.50p
|
616.00p
|
604.50p
|
609.50p
|
809,216
|
|
28/02/2025
|
613.00p
|
614.00p
|
607.49p
|
610.00p
|
1,304,451
|
|
27/02/2025
|
613.00p
|
624.50p
|
609.50p
|
615.00p
|
533,826
|
|
26/02/2025
|
623.50p
|
637.50p
|
623.00p
|
623.50p
|
1,996,561
|
|
25/02/2025
|
622.00p
|
648.50p
|
622.00p
|
631.00p
|
589,965
|
|
24/02/2025
|
633.50p
|
646.00p
|
633.00p
|
637.50p
|
397,807
|
|
21/02/2025
|
645.00p
|
650.00p
|
640.50p
|
641.00p
|
361,856
|
|
20/02/2025
|
637.50p
|
645.50p
|
635.00p
|
640.00p
|
581,250
|
|
19/02/2025
|
663.50p
|
663.50p
|
633.00p
|
639.00p
|
705,889
|
|
18/02/2025
|
654.50p
|
659.50p
|
646.50p
|
648.00p
|
650,745
|
|
17/02/2025
|
663.00p
|
663.00p
|
650.00p
|
657.00p
|
351,262
|
|
14/02/2025
|
660.50p
|
666.00p
|
650.00p
|
654.50p
|
481,660
|
|
13/02/2025
|
661.50p
|
675.50p
|
646.00p
|
661.00p
|
894,267
|
|
12/02/2025
|
650.50p
|
662.50p
|
647.47p
|
662.50p
|
589,352
|
|
11/02/2025
|
623.00p
|
651.50p
|
623.00p
|
651.00p
|
1,315,428
|
|
10/02/2025
|
628.50p
|
639.00p
|
624.61p
|
638.00p
|
1,815,303
|
|
07/02/2025
|
640.00p
|
646.50p
|
626.00p
|
627.00p
|
716,030
|
|
06/02/2025
|
639.00p
|
650.00p
|
631.00p
|
633.00p
|
504,621
|
|
05/02/2025
|
654.50p
|
654.50p
|
629.30p
|
633.00p
|
429,334
|
|
04/02/2025
|
634.50p
|
642.00p
|
633.50p
|
640.00p
|
399,682
|
|
03/02/2025
|
640.00p
|
643.00p
|
626.50p
|
640.00p
|
2,358,527
|
|
31/01/2025
|
664.50p
|
671.50p
|
650.50p
|
650.50p
|
2,287,492
|
|
30/01/2025
|
656.00p
|
669.50p
|
653.50p
|
667.50p
|
2,345,850
|
|
29/01/2025
|
661.00p
|
669.00p
|
657.00p
|
657.00p
|
7,318,290
|
|
28/01/2025
|
629.00p
|
672.50p
|
617.00p
|
663.50p
|
3,507,224
|
|
27/01/2025
|
675.00p
|
678.15p
|
663.00p
|
673.00p
|
1,939,151
|
|
24/01/2025
|
689.50p
|
689.50p
|
673.50p
|
679.00p
|
630,909
|
|
23/01/2025
|
695.50p
|
695.50p
|
667.50p
|
674.50p
|
686,344
|
|
22/01/2025
|
663.00p
|
684.00p
|
663.00p
|
681.50p
|
834,656
|
|
21/01/2025
|
674.00p
|
680.50p
|
672.50p
|
679.50p
|
1,012,933
|
|
20/01/2025
|
675.00p
|
684.00p
|
673.50p
|
678.50p
|
528,676
|
|
17/01/2025
|
671.00p
|
681.50p
|
663.50p
|
680.50p
|
937,872
|
|
16/01/2025
|
665.00p
|
665.00p
|
640.00p
|
649.50p
|
1,538,013
|
|
15/01/2025
|
637.00p
|
658.00p
|
635.00p
|
649.50p
|
978,163
|
|
14/01/2025
|
663.50p
|
663.50p
|
632.00p
|
632.00p
|
1,265,415
|
|
13/01/2025
|
644.00p
|
650.50p
|
638.50p
|
649.50p
|
646,827
|