RS Group
(RS1)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
31/10/2025
|
564.50p
|
565.00p
|
553.00p
|
556.50p
|
985,453
|
|
30/10/2025
|
565.00p
|
567.50p
|
557.00p
|
557.00p
|
3,442,596
|
|
29/10/2025
|
567.50p
|
568.50p
|
561.00p
|
564.50p
|
834,871
|
|
28/10/2025
|
572.00p
|
573.00p
|
564.00p
|
565.00p
|
583,289
|
|
27/10/2025
|
567.00p
|
580.30p
|
567.00p
|
572.00p
|
493,538
|
|
24/10/2025
|
569.00p
|
575.00p
|
565.00p
|
575.00p
|
491,333
|
|
23/10/2025
|
573.50p
|
573.50p
|
560.50p
|
565.50p
|
817,338
|
|
22/10/2025
|
549.50p
|
565.50p
|
549.50p
|
564.00p
|
692,389
|
|
21/10/2025
|
556.00p
|
559.50p
|
545.00p
|
556.50p
|
687,875
|
|
20/10/2025
|
554.50p
|
557.50p
|
551.00p
|
553.50p
|
655,114
|
|
17/10/2025
|
541.00p
|
552.50p
|
538.50p
|
551.50p
|
344,390
|
|
16/10/2025
|
548.00p
|
553.00p
|
546.50p
|
553.00p
|
339,030
|
|
15/10/2025
|
543.50p
|
552.00p
|
536.90p
|
548.00p
|
590,051
|
|
14/10/2025
|
545.00p
|
550.00p
|
541.00p
|
541.50p
|
631,144
|
|
13/10/2025
|
545.50p
|
555.50p
|
545.50p
|
553.00p
|
436,790
|
|
10/10/2025
|
561.50p
|
566.50p
|
549.50p
|
549.50p
|
392,180
|
|
09/10/2025
|
568.00p
|
568.50p
|
555.50p
|
560.00p
|
3,371,241
|
|
08/10/2025
|
554.00p
|
561.00p
|
546.90p
|
561.00p
|
1,111,214
|
|
07/10/2025
|
565.00p
|
567.00p
|
554.68p
|
560.50p
|
664,739
|
|
06/10/2025
|
571.50p
|
573.00p
|
563.00p
|
564.50p
|
731,762
|
|
03/10/2025
|
576.50p
|
576.50p
|
564.50p
|
572.00p
|
418,921
|
|
02/10/2025
|
574.00p
|
577.50p
|
562.50p
|
570.50p
|
510,094
|
|
01/10/2025
|
580.00p
|
580.00p
|
556.00p
|
566.00p
|
897,245
|
|
30/09/2025
|
552.50p
|
570.00p
|
552.50p
|
568.50p
|
622,174
|
|
29/09/2025
|
550.00p
|
571.00p
|
550.00p
|
566.00p
|
533,710
|
|
26/09/2025
|
555.00p
|
570.50p
|
555.00p
|
563.50p
|
593,573
|
|
25/09/2025
|
567.00p
|
569.50p
|
556.50p
|
559.50p
|
897,810
|
|
24/09/2025
|
567.50p
|
571.50p
|
558.05p
|
568.00p
|
602,110
|
|
23/09/2025
|
574.50p
|
574.50p
|
565.00p
|
570.00p
|
495,421
|
|
22/09/2025
|
562.50p
|
563.50p
|
554.00p
|
561.00p
|
1,664,612
|
|
19/09/2025
|
562.00p
|
571.50p
|
554.50p
|
561.00p
|
6,194,418
|
|
18/09/2025
|
556.00p
|
573.50p
|
556.00p
|
569.50p
|
1,244,339
|
|
17/09/2025
|
574.00p
|
574.00p
|
559.50p
|
565.50p
|
881,316
|
|
16/09/2025
|
568.00p
|
569.50p
|
552.00p
|
560.50p
|
702,367
|
|
15/09/2025
|
564.50p
|
586.50p
|
564.50p
|
568.50p
|
762,224
|
|
12/09/2025
|
588.50p
|
588.50p
|
560.00p
|
563.00p
|
353,979
|
|
11/09/2025
|
587.00p
|
587.00p
|
574.50p
|
581.00p
|
903,221
|
|
10/09/2025
|
561.00p
|
580.50p
|
561.00p
|
575.00p
|
951,075
|
|
09/09/2025
|
579.00p
|
581.50p
|
571.50p
|
575.00p
|
1,105,068
|
|
08/09/2025
|
572.50p
|
579.00p
|
571.00p
|
578.00p
|
567,305
|
|
05/09/2025
|
554.00p
|
575.50p
|
554.00p
|
572.00p
|
204,351
|
|
04/09/2025
|
564.00p
|
565.50p
|
559.00p
|
563.50p
|
332,008
|
|
03/09/2025
|
545.00p
|
566.50p
|
545.00p
|
563.00p
|
552,208
|
|
02/09/2025
|
566.50p
|
572.00p
|
553.50p
|
555.50p
|
1,284,914
|
|
01/09/2025
|
578.00p
|
578.00p
|
564.50p
|
569.00p
|
180,893
|
|
29/08/2025
|
565.50p
|
572.29p
|
565.00p
|
565.00p
|
404,138
|
|
28/08/2025
|
567.50p
|
579.29p
|
567.50p
|
570.00p
|
512,925
|
|
27/08/2025
|
567.00p
|
577.00p
|
567.00p
|
569.50p
|
348,788
|
|
26/08/2025
|
585.00p
|
585.00p
|
572.50p
|
572.50p
|
1,186,110
|
|
25/08/2025
|
567.50p
|
584.50p
|
566.00p
|
584.50p
|
663,450
|
|
22/08/2025
|
567.50p
|
584.50p
|
566.00p
|
584.50p
|
663,450
|
|
21/08/2025
|
570.50p
|
573.00p
|
566.50p
|
568.00p
|
366,583
|
|
20/08/2025
|
566.00p
|
578.49p
|
565.50p
|
570.00p
|
478,537
|
|
19/08/2025
|
554.50p
|
580.00p
|
554.50p
|
577.50p
|
326,505
|
|
18/08/2025
|
561.00p
|
570.00p
|
559.50p
|
566.00p
|
746,754
|
|
15/08/2025
|
572.50p
|
572.50p
|
559.00p
|
561.50p
|
401,847
|
|
14/08/2025
|
551.50p
|
562.10p
|
551.50p
|
559.50p
|
272,380
|
|
13/08/2025
|
574.00p
|
574.00p
|
547.50p
|
555.50p
|
301,984
|
|
12/08/2025
|
560.00p
|
562.00p
|
551.00p
|
560.50p
|
916,609
|
|
11/08/2025
|
560.00p
|
568.50p
|
550.00p
|
550.00p
|
551,353
|
|
08/08/2025
|
565.00p
|
568.50p
|
562.00p
|
565.00p
|
671,607
|
|
07/08/2025
|
549.50p
|
570.00p
|
549.00p
|
565.50p
|
298,580
|
|
06/08/2025
|
540.00p
|
555.50p
|
540.00p
|
549.50p
|
436,464
|
|
05/08/2025
|
558.50p
|
558.50p
|
547.50p
|
549.00p
|
515,505
|
|
04/08/2025
|
547.50p
|
552.50p
|
544.50p
|
549.00p
|
1,049,623
|
|
01/08/2025
|
555.00p
|
560.00p
|
545.50p
|
548.00p
|
532,026
|
|
31/07/2025
|
564.50p
|
568.00p
|
564.00p
|
559.00p
|
16,415
|
|
30/07/2025
|
571.00p
|
575.50p
|
565.50p
|
565.50p
|
2,339,704
|
|
29/07/2025
|
564.50p
|
578.00p
|
564.50p
|
570.00p
|
612,511
|
|
28/07/2025
|
579.00p
|
586.00p
|
563.50p
|
565.50p
|
715,778
|
|
25/07/2025
|
578.50p
|
584.00p
|
575.50p
|
583.50p
|
523,519
|
|
24/07/2025
|
587.00p
|
587.00p
|
573.00p
|
582.50p
|
513,560
|
|
23/07/2025
|
576.00p
|
578.00p
|
565.11p
|
573.50p
|
404,029
|
|
22/07/2025
|
566.00p
|
575.00p
|
558.50p
|
563.50p
|
580,908
|
|
21/07/2025
|
578.50p
|
581.00p
|
571.90p
|
577.50p
|
377,570
|
|
18/07/2025
|
565.50p
|
585.50p
|
565.50p
|
578.00p
|
2,391,411
|
|
17/07/2025
|
581.50p
|
588.00p
|
561.50p
|
579.50p
|
1,115,335
|
|
16/07/2025
|
579.50p
|
587.00p
|
574.20p
|
578.00p
|
625,435
|
|
15/07/2025
|
578.00p
|
590.00p
|
578.00p
|
578.50p
|
637,147
|
|
14/07/2025
|
595.50p
|
595.50p
|
579.39p
|
582.50p
|
463,655
|
|
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
|