RS Group
(RS1)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
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
|
|
15/11/2024
|
723.50p
|
730.50p
|
719.00p
|
727.50p
|
448,660
|
|
14/11/2024
|
719.50p
|
727.50p
|
715.00p
|
727.50p
|
726,817
|
|
13/11/2024
|
726.00p
|
731.00p
|
711.50p
|
717.50p
|
942,289
|
|
12/11/2024
|
739.00p
|
744.50p
|
729.00p
|
729.00p
|
2,224,515
|
|
11/11/2024
|
750.50p
|
763.00p
|
750.00p
|
751.00p
|
371,158
|
|
08/11/2024
|
758.50p
|
772.00p
|
745.00p
|
750.50p
|
719,141
|
|
07/11/2024
|
700.50p
|
771.50p
|
696.00p
|
771.50p
|
1,567,557
|
|
06/11/2024
|
705.00p
|
714.00p
|
680.50p
|
681.50p
|
1,196,009
|
|
05/11/2024
|
702.50p
|
702.50p
|
689.50p
|
695.50p
|
570,763
|
|
04/11/2024
|
698.50p
|
703.50p
|
691.00p
|
698.00p
|
413,524
|
|
01/11/2024
|
703.50p
|
704.50p
|
694.50p
|
698.50p
|
486,819
|
|
31/10/2024
|
699.00p
|
705.49p
|
686.50p
|
695.00p
|
1,113,948
|
|
30/10/2024
|
713.50p
|
727.00p
|
704.00p
|
711.00p
|
1,381,826
|
|
29/10/2024
|
722.00p
|
724.50p
|
700.00p
|
711.00p
|
468,759
|
|
28/10/2024
|
708.00p
|
724.00p
|
708.00p
|
720.50p
|
950,711
|
|
25/10/2024
|
723.00p
|
723.00p
|
707.00p
|
716.50p
|
934,683
|
|
24/10/2024
|
725.50p
|
730.50p
|
706.00p
|
726.50p
|
2,227,493
|
|
23/10/2024
|
721.50p
|
733.78p
|
716.00p
|
726.50p
|
638,971
|
|
22/10/2024
|
717.00p
|
729.52p
|
711.50p
|
723.50p
|
2,601,002
|
|
21/10/2024
|
733.00p
|
738.50p
|
719.00p
|
720.00p
|
697,676
|
|
18/10/2024
|
729.50p
|
743.50p
|
722.00p
|
737.00p
|
1,269,210
|
|
17/10/2024
|
735.50p
|
746.50p
|
716.33p
|
732.00p
|
2,611,676
|
|
16/10/2024
|
768.00p
|
768.50p
|
750.00p
|
752.50p
|
726,512
|
|
15/10/2024
|
773.50p
|
781.00p
|
762.50p
|
770.00p
|
667,028
|
|
14/10/2024
|
776.50p
|
785.00p
|
767.50p
|
772.50p
|
369,921
|
|
11/10/2024
|
764.50p
|
780.00p
|
764.50p
|
779.00p
|
227,504
|
|
10/10/2024
|
785.00p
|
785.00p
|
762.00p
|
768.00p
|
332,445
|
|
09/10/2024
|
785.50p
|
785.50p
|
773.00p
|
782.00p
|
340,259
|
|
08/10/2024
|
764.00p
|
780.00p
|
764.00p
|
772.50p
|
810,278
|
|
07/10/2024
|
798.00p
|
798.00p
|
770.00p
|
783.00p
|
504,909
|
|
04/10/2024
|
774.00p
|
786.00p
|
768.00p
|
782.50p
|
1,153,420
|
|
03/10/2024
|
819.50p
|
819.50p
|
769.00p
|
770.00p
|
428,182
|
|
02/10/2024
|
799.00p
|
807.50p
|
791.50p
|
800.00p
|
740,503
|
|
01/10/2024
|
810.00p
|
824.00p
|
794.50p
|
794.50p
|
876,770
|
|
30/09/2024
|
850.00p
|
850.00p
|
810.00p
|
810.00p
|
952,525
|
|
27/09/2024
|
834.50p
|
842.36p
|
828.50p
|
840.00p
|
958,660
|
|
26/09/2024
|
817.50p
|
831.50p
|
796.00p
|
830.00p
|
510,695
|
|
25/09/2024
|
792.00p
|
814.00p
|
790.50p
|
810.50p
|
636,174
|
|
24/09/2024
|
803.50p
|
822.00p
|
789.00p
|
799.00p
|
559,713
|
|
23/09/2024
|
793.00p
|
795.22p
|
784.00p
|
787.00p
|
461,927
|
|
20/09/2024
|
799.00p
|
810.04p
|
790.50p
|
791.00p
|
2,057,408
|
|
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
|