- Share Prices
Rs Group PLC (RS1)
811.02p+3.02 (+0.37%)09 May 2024, 08:32
Rs Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 8, 2024 | 801.00p | 808.00p | 792.00p | 808.00p | 1,796,168 |
May 7, 2024 | 781.50p | 790.00p | 773.50p | 787.00p | 1,714,719 |
May 3, 2024 | 753.50p | 768.50p | 746.50p | 766.50p | 1,104,655 |
May 2, 2024 | 743.00p | 751.50p | 739.50p | 746.50p | 1,767,436 |
May 1, 2024 | 724.50p | 744.00p | 724.50p | 739.00p | 448,785 |
Apr 30, 2024 | 744.00p | 749.81p | 737.00p | 737.00p | 1,495,896 |
Apr 29, 2024 | 735.00p | 748.50p | 724.00p | 740.00p | 2,139,897 |
Apr 26, 2024 | 713.00p | 734.00p | 708.50p | 732.50p | 1,332,212 |
Apr 25, 2024 | 711.00p | 712.50p | 701.00p | 708.00p | 1,281,362 |
Apr 24, 2024 | 715.50p | 719.50p | 709.00p | 709.50p | 1,533,350 |
Apr 23, 2024 | 712.50p | 715.50p | 705.50p | 714.00p | 867,449 |
Apr 22, 2024 | 703.50p | 714.00p | 699.00p | 706.00p | 1,210,811 |
Apr 19, 2024 | 695.00p | 699.00p | 681.89p | 690.50p | 711,418 |
Apr 18, 2024 | 702.50p | 702.50p | 690.50p | 701.00p | 2,057,397 |
Apr 17, 2024 | 687.00p | 700.50p | 687.00p | 693.00p | 2,936,425 |
Apr 16, 2024 | 695.50p | 698.66p | 688.00p | 696.00p | 2,146,955 |
Apr 15, 2024 | 709.00p | 720.50p | 705.50p | 708.50p | 3,129,063 |
Apr 12, 2024 | 730.00p | 739.00p | 710.00p | 710.00p | 1,720,153 |
Apr 11, 2024 | 730.00p | 737.00p | 718.50p | 727.50p | 2,232,945 |
Apr 10, 2024 | 713.00p | 726.50p | 709.00p | 726.50p | 3,504,617 |
Apr 9, 2024 | 707.00p | 715.00p | 698.21p | 711.00p | 1,173,910 |
Apr 8, 2024 | 682.50p | 705.50p | 682.50p | 705.50p | 1,065,374 |
Apr 5, 2024 | 695.50p | 702.50p | 686.50p | 696.50p | 1,331,683 |
Apr 4, 2024 | 687.00p | 701.50p | 684.50p | 701.50p | 1,480,764 |
Apr 3, 2024 | 708.00p | 715.00p | 684.00p | 688.00p | 1,619,650 |
Apr 2, 2024 | 726.50p | 735.00p | 710.50p | 710.50p | 1,282,881 |
Mar 28, 2024 | 733.00p | 739.20p | 722.80p | 726.80p | 1,535,174 |
Mar 27, 2024 | 734.60p | 735.80p | 725.00p | 729.20p | 1,184,251 |
Mar 26, 2024 | 724.80p | 734.40p | 724.80p | 733.80p | 2,194,525 |
Mar 25, 2024 | 739.20p | 742.60p | 727.00p | 735.00p | 745,284 |
Mar 22, 2024 | 746.00p | 766.00p | 739.40p | 739.40p | 1,042,944 |
Mar 21, 2024 | 742.40p | 747.80p | 735.00p | 746.60p | 828,152 |
Mar 20, 2024 | 729.80p | 740.40p | 725.60p | 732.80p | 940,803 |
Mar 19, 2024 | 730.00p | 734.20p | 724.40p | 732.00p | 860,824 |
Mar 18, 2024 | 725.00p | 736.40p | 723.80p | 735.80p | 1,562,179 |
Mar 15, 2024 | 711.20p | 726.00p | 709.20p | 726.00p | 3,770,382 |
Mar 14, 2024 | 715.00p | 723.60p | 712.80p | 717.80p | 1,072,738 |
Mar 13, 2024 | 732.20p | 732.20p | 711.40p | 715.80p | 1,183,366 |
Mar 12, 2024 | 734.00p | 734.00p | 717.80p | 730.80p | 1,139,596 |
Mar 11, 2024 | 718.80p | 729.80p | 716.40p | 723.60p | 853,958 |
Mar 8, 2024 | 741.00p | 743.00p | 727.60p | 731.20p | 943,176 |
Mar 7, 2024 | 738.00p | 744.20p | 731.80p | 742.20p | 1,173,474 |
Mar 6, 2024 | 728.60p | 741.00p | 718.80p | 735.60p | 1,922,272 |
Mar 5, 2024 | 746.20p | 750.40p | 725.80p | 726.40p | 1,580,816 |
Mar 4, 2024 | 762.20p | 769.40p | 749.40p | 752.80p | 1,400,300 |
Mar 1, 2024 | 760.00p | 768.40p | 748.20p | 768.20p | 1,224,413 |
Feb 29, 2024 | 762.20p | 763.40p | 753.60p | 753.60p | 1,398,972 |
Feb 28, 2024 | 780.20p | 780.20p | 749.60p | 757.80p | 1,031,641 |
Feb 27, 2024 | 783.00p | 788.20p | 766.00p | 775.80p | 643,252 |
Feb 26, 2024 | 785.80p | 793.80p | 782.00p | 784.80p | 809,167 |