RS Group plc (RS1.L) LSE

584.00

-11(-1.85%)

Updated at November 07 04:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
November 07, 20255985845845985801.05M
November 06, 2025565.5595595595555.55.7M
November 05, 2025550552.5552.5558.5541.5844,806
November 04, 2025552.5547547553.5544.5708,874
November 03, 2025553558558562553503,139
October 31, 2025564.5556.5556.5565553954,179
October 30, 2025565557557567.55571.81M
October 29, 2025567.5564.5564.5568.5561934,871
October 28, 2025572565565573564533,289
October 27, 2025567572572580.3567493,541
October 24, 2025569575575575565491,333
October 23, 2025573.5565.5565.5573.5560.5817,338
October 22, 2025549.5564564565.5549.5692,389
October 21, 2025556556.5556.5559.5545687,875
October 20, 2025554.5553.5553.5557.5551660,334
October 17, 2025541551.5551.5552.5538.5340,851
October 16, 2025548553553553546.5339,030
October 15, 2025543.5548548552536.9590,051
October 14, 2025545541.5541.5550541631,144
October 13, 2025545.5553553555.5545.5436,791
October 10, 2025561.5549.5549.5566.5549.5392,180
October 09, 2025568560560568.5555.52.13M
October 08, 2025554561561561546.91.09M
October 07, 2025565560.5560.5566.5554.68664,739
October 06, 2025571.5564.5564.5573563731,122
October 03, 2025576.5572572576.5564.5418,921
October 02, 2025574570.5570.5577.5562.5510,094
October 01, 2025580566566580556889,607
September 30, 2025552.5568.5568.5570552.5617,484
September 29, 2025550566566571550533,710
September 26, 2025555563.5563.5570.5555593,573
September 25, 2025567559.5559.5569.5556.5897,810
September 24, 2025567.5568568571.5558.051.01M
September 23, 2025574.5570570574.5565494,254
September 22, 2025562.5561561563.55541.66M
September 19, 2025562561561571.5554.55.98M
September 18, 2025556569.5569.5573.55561.24M
September 17, 2025574565.5565.5574559.5881,316
September 16, 2025568560.5560.5569.5552702,367
September 15, 2025564.5568.5568.5586.5564.5762,224
September 12, 2025588.5563563588.5560353,979
September 11, 2025587581581587574.5903,221
September 10, 2025561575575580.5561951,075
September 09, 2025579575575581.5571.51.11M
September 08, 2025572.5578578579571506,441
September 05, 2025554572572575.5554204,351
September 04, 2025564563.5563.5565.5560332,008
September 03, 2025545563563566.5545552,208
September 02, 2025566.5555.5555.5572553.51.28M
September 01, 2025578569569578564.5180,894
August 29, 2025565.5565565572.29565404,140
August 28, 2025567.5570570579.29567.5512,925
August 27, 2025567569.5569.5577567348,790
August 26, 2025585572.5572.5585572.51.23M
August 22, 2025569584.5584.5584.5566661,702
August 21, 2025570.5568568573566.5366,583
August 20, 2025566569569578.49565.5197,150
August 19, 2025554.5577.5577.5580554.5326,505
August 18, 2025561566566570559.5746,756
August 15, 2025572.5561.5561.5572.5559401,847
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved