RS Group
(RS1)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
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
|
|
10/01/2025
|
669.00p
|
672.50p
|
644.50p
|
644.50p
|
1,022,291
|
|
09/01/2025
|
667.00p
|
672.50p
|
661.50p
|
672.50p
|
1,329,451
|
|
08/01/2025
|
687.50p
|
687.50p
|
661.50p
|
666.50p
|
1,058,460
|
|
07/01/2025
|
679.00p
|
686.00p
|
675.50p
|
679.50p
|
895,337
|
|
06/01/2025
|
679.00p
|
695.00p
|
671.00p
|
684.00p
|
526,753
|
|
03/01/2025
|
660.00p
|
682.00p
|
660.00p
|
673.50p
|
731,022
|
|
02/01/2025
|
680.00p
|
681.50p
|
666.00p
|
666.00p
|
382,975
|
|
01/01/2025
|
668.00p
|
681.50p
|
668.00p
|
681.50p
|
139,381
|
|
31/12/2024
|
668.00p
|
681.50p
|
668.00p
|
681.50p
|
139,381
|
|
30/12/2024
|
673.50p
|
676.00p
|
664.50p
|
670.00p
|
353,402
|
|
27/12/2024
|
678.00p
|
683.50p
|
672.50p
|
676.00p
|
174,341
|
|
26/12/2024
|
675.50p
|
682.00p
|
675.50p
|
682.00p
|
169,024
|
|
25/12/2024
|
675.50p
|
682.00p
|
675.50p
|
682.00p
|
169,024
|
|
24/12/2024
|
675.50p
|
682.00p
|
675.50p
|
682.00p
|
169,024
|
|
23/12/2024
|
670.00p
|
676.00p
|
670.00p
|
674.50p
|
372,238
|
|
20/12/2024
|
674.00p
|
680.50p
|
669.39p
|
679.00p
|
1,431,584
|
|
19/12/2024
|
680.00p
|
692.00p
|
674.50p
|
677.50p
|
1,040,698
|
|
18/12/2024
|
693.00p
|
693.00p
|
684.00p
|
689.00p
|
590,933
|
|
17/12/2024
|
687.50p
|
692.00p
|
684.50p
|
686.00p
|
685,821
|
|
16/12/2024
|
693.00p
|
698.00p
|
685.50p
|
692.50p
|
359,194
|
|
13/12/2024
|
697.00p
|
703.50p
|
689.50p
|
694.50p
|
574,837
|
|
12/12/2024
|
716.00p
|
717.00p
|
701.00p
|
701.00p
|
619,251
|
|
11/12/2024
|
705.00p
|
723.00p
|
705.00p
|
713.50p
|
444,428
|
|
10/12/2024
|
731.50p
|
731.50p
|
714.50p
|
720.50p
|
476,876
|
|
09/12/2024
|
735.00p
|
740.50p
|
717.50p
|
722.50p
|
360,034
|
|
06/12/2024
|
719.50p
|
730.56p
|
717.50p
|
730.50p
|
148,532
|
|
05/12/2024
|
723.00p
|
731.00p
|
721.00p
|
723.00p
|
631,429
|
|
04/12/2024
|
726.00p
|
726.00p
|
709.00p
|
722.00p
|
871,228
|
|
03/12/2024
|
713.00p
|
719.50p
|
708.00p
|
713.50p
|
362,605
|
|
02/12/2024
|
707.50p
|
719.50p
|
705.50p
|
713.00p
|
396,589
|
|
29/11/2024
|
739.50p
|
739.50p
|
708.00p
|
714.50p
|
385,589
|
|
28/11/2024
|
726.00p
|
732.00p
|
718.00p
|
723.50p
|
250,209
|
|
27/11/2024
|
720.00p
|
730.50p
|
720.00p
|
721.50p
|
1,198,080
|
|
26/11/2024
|
722.50p
|
735.00p
|
722.50p
|
727.00p
|
774,677
|
|
25/11/2024
|
731.50p
|
736.50p
|
727.00p
|
735.50p
|
868,026
|
|
22/11/2024
|
686.00p
|
728.00p
|
686.00p
|
703.00p
|
881,193
|
|
21/11/2024
|
695.00p
|
711.21p
|
693.96p
|
703.00p
|
836,327
|
|
20/11/2024
|
729.50p
|
734.50p
|
709.50p
|
712.00p
|
916,762
|
|
19/11/2024
|
730.00p
|
730.00p
|
707.50p
|
720.00p
|
122,345
|
|
18/11/2024
|
707.00p
|
726.50p
|
705.52p
|
720.00p
|
308,358
|