RS Group plc (RS1.L) LSE

625.50

-6.5(-1.03%)

Updated at December 24 12:35PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025638625.5625.5638625.5166,171
December 23, 2025640632632640627695,456
December 22, 2025636.5632.5632.5643628.51.23M
December 19, 2025650642.5642.5656642.53.65M
December 18, 2025649656656656648544,051
December 17, 2025647650.5650.5665647801,035
December 16, 2025659.5661661671.5659.52.19M
December 15, 2025652.5664.5664.5664.5649.51.15M
December 12, 2025649656.5656.5660.4642.5502,989
December 11, 20256326436436476191.87M
December 10, 2025611605.5605.5620.716012.2M
December 09, 2025614.5613.5613.5616608.51.47M
December 08, 2025623613.5613.5625.56111.71M
December 05, 2025619623.5623.5636.22618.51.95M
December 04, 2025607618.5618.5628.2605.52.66M
December 03, 2025588601601602.5576.51.63M
December 02, 2025584.5585585588.5581.51.41M
December 01, 2025585.55865865905761.45M
November 28, 2025577.55865865865771.26M
November 27, 2025574.5576.5576.5579.5572.51.62M
November 26, 2025566573.5573.55765661.82M
November 25, 2025563.5570.5570.5573.5559.51.1M
November 24, 2025561.5563.5563.5565.46555.51.46M
November 21, 2025550557557557544.5958,158
November 20, 2025564554.5554.5564551840,903
November 19, 2025560566.5566.5568.255591.31M
November 18, 2025584.5558558584.55551.04M
November 17, 2025565571.5571.5576556.54.1M
November 14, 20255605575575635534.17M
November 13, 2025579566.5566.5583566.5724,216
November 12, 2025593.5581581593.5578.53.01M
November 11, 2025597588588597587.52.05M
November 10, 2025595587.5587.5595582.52.07M
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved