1. Share Prices

  2. Rs Group PLC (RS1)

613.50p+0.00 (+0.00%)09 Dec 2025, 17:00
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rs Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 9, 2025614.50p616.00p608.50p613.50p1,473,003
Dec 8, 2025623.00p625.50p611.00p613.50p1,707,246
Dec 5, 2025619.00p636.22p618.50p623.50p3,807,359
Dec 4, 2025607.00p628.20p605.50p618.50p3,175,210
Dec 3, 2025588.00p602.50p576.50p601.00p1,652,447
Dec 2, 2025584.50p588.50p581.50p585.00p1,409,765
Dec 1, 2025585.50p590.00p576.00p586.00p1,452,391
Nov 28, 2025577.50p586.00p577.00p586.00p1,256,256
Nov 27, 2025574.50p579.50p572.50p576.50p1,629,236
Nov 26, 2025566.00p576.00p566.00p573.50p1,830,116
Nov 25, 2025563.50p573.50p559.50p570.50p1,097,347
Nov 24, 2025561.50p565.46p555.50p563.50p1,457,568
Nov 21, 2025550.00p557.00p544.50p557.00p958,158
Nov 20, 2025564.00p564.00p551.00p554.50p4,046,904
Nov 19, 2025560.00p569.00p559.00p566.50p1,314,930
Nov 18, 2025584.50p584.50p555.00p558.00p1,041,409
Nov 17, 2025565.00p576.00p556.50p571.50p4,103,495
Nov 14, 2025560.00p563.00p553.00p557.00p4,168,818
Nov 13, 2025579.00p583.00p566.50p566.50p724,216
Nov 12, 2025593.50p593.50p578.50p581.00p3,007,808
Nov 11, 2025597.00p597.00p587.50p588.00p2,047,833
Nov 10, 2025595.00p595.00p582.50p587.50p2,070,073
Nov 7, 2025598.00p598.00p580.00p584.00p1,047,813
Nov 6, 2025565.50p595.00p555.50p595.00p5,701,400
Nov 5, 2025550.00p558.50p541.50p552.50p844,806
Nov 4, 2025552.50p553.50p544.50p547.00p530,248
Nov 3, 2025553.00p562.00p553.00p558.00p503,139
Oct 31, 2025564.50p565.00p553.00p556.50p985,455
Oct 30, 2025565.00p567.50p557.00p557.00p3,442,595
Oct 29, 2025567.50p568.50p561.00p564.50p834,869
Oct 28, 2025572.00p573.00p564.00p565.00p583,287
Oct 27, 2025567.00p580.30p567.00p572.00p493,541
Oct 24, 2025569.00p575.00p565.00p575.00p491,332
Oct 23, 2025573.50p573.50p560.50p565.50p817,337
Oct 22, 2025549.50p565.50p549.50p564.00p692,393
Oct 21, 2025556.00p559.50p545.00p556.50p687,873
Oct 20, 2025554.50p557.50p551.00p553.50p660,334
Oct 17, 2025541.00p552.50p538.50p551.50p344,390
Oct 16, 2025548.00p553.00p546.50p553.00p339,033
Oct 15, 2025543.50p552.00p536.90p548.00p590,051
Oct 14, 2025545.00p550.00p541.00p541.50p631,143
Oct 13, 2025545.50p555.50p545.50p553.00p436,791
Oct 10, 2025561.50p566.50p549.50p549.50p392,180
Oct 9, 2025568.00p568.50p555.50p560.00p3,371,240
Oct 8, 2025554.00p561.00p546.90p561.00p1,111,214
Oct 7, 2025565.00p567.00p554.68p560.50p664,741
Oct 6, 2025571.50p573.00p563.00p564.50p731,759
Oct 3, 2025576.50p576.50p564.50p572.00p418,921
Oct 2, 2025574.00p577.50p562.50p570.50p510,091
Oct 1, 2025580.00p580.00p556.00p566.00p897,248
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wpp PLC317.206.26
Trustpilot Group PLC161.706.10
International Personal Finance PLC211.504.96
Helios Towers PLC165.204.03
Man Group PLC216.003.95
Qinetiq Group PLC436.803.65

Fallers

CompanyPrice% Chg
Patria Private Equity Trust PLC591.00-4.98
Paypoint PLC443.00-3.90
Ceres Power Holdings PLC318.20-3.87
Spire Healthcare Group PLC167.80-3.56
Diageo PLC1,602.50-2.55
Wizz Air Holdings PLC1,072.00-2.55
Risers/fallers data from previous trading day. Today's data available from 8:15am.