1. Share Prices

  2. Rs Group PLC (RS1)

714.00p+8.00 (+1.13%)23 Apr 2024, 18:08
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
Apr 22, 2024703.50p714.00p699.00p706.00p1,210,811
Apr 19, 2024695.00p699.00p681.89p690.50p711,418
Apr 18, 2024702.50p702.50p690.50p701.00p2,057,397
Apr 17, 2024687.00p700.50p687.00p693.00p2,936,425
Apr 16, 2024695.50p698.66p688.00p696.00p2,146,955
Apr 15, 2024709.00p720.50p705.50p708.50p3,129,063
Apr 12, 2024730.00p739.00p710.00p710.00p1,720,153
Apr 11, 2024730.00p737.00p718.50p727.50p2,232,945
Apr 10, 2024713.00p726.50p709.00p726.50p3,504,617
Apr 9, 2024707.00p715.00p698.21p711.00p1,173,910
Apr 8, 2024682.50p705.50p682.50p705.50p1,065,374
Apr 5, 2024695.50p702.50p686.50p696.50p1,331,683
Apr 4, 2024687.00p701.50p684.50p701.50p1,480,764
Apr 3, 2024708.00p715.00p684.00p688.00p1,619,650
Apr 2, 2024726.50p735.00p710.50p710.50p1,282,881
Mar 28, 2024733.00p739.20p722.80p726.80p1,535,174
Mar 27, 2024734.60p735.80p725.00p729.20p1,184,251
Mar 26, 2024724.80p734.40p724.80p733.80p2,194,525
Mar 25, 2024739.20p742.60p727.00p735.00p745,284
Mar 22, 2024746.00p766.00p739.40p739.40p1,042,944
Mar 21, 2024742.40p747.80p735.00p746.60p828,152
Mar 20, 2024729.80p740.40p725.60p732.80p940,803
Mar 19, 2024730.00p734.20p724.40p732.00p860,824
Mar 18, 2024725.00p736.40p723.80p735.80p1,562,179
Mar 15, 2024711.20p726.00p709.20p726.00p3,770,382
Mar 14, 2024715.00p723.60p712.80p717.80p1,072,738
Mar 13, 2024732.20p732.20p711.40p715.80p1,183,366
Mar 12, 2024734.00p734.00p717.80p730.80p1,139,596
Mar 11, 2024718.80p729.80p716.40p723.60p853,958
Mar 8, 2024741.00p743.00p727.60p731.20p943,176
Mar 7, 2024738.00p744.20p731.80p742.20p1,173,474
Mar 6, 2024728.60p741.00p718.80p735.60p1,922,272
Mar 5, 2024746.20p750.40p725.80p726.40p1,580,816
Mar 4, 2024762.20p769.40p749.40p752.80p1,400,300
Mar 1, 2024760.00p768.40p748.20p768.20p1,224,413
Feb 29, 2024762.20p763.40p753.60p753.60p1,398,972
Feb 28, 2024780.20p780.20p749.60p757.80p1,031,641
Feb 27, 2024783.00p788.20p766.00p775.80p643,252
Feb 26, 2024785.80p793.80p782.00p784.80p809,167
Feb 23, 2024782.80p790.60p762.74p787.60p744,803
Feb 22, 2024773.60p783.60p762.74p783.60p701,507
Feb 21, 2024776.20p782.20p767.60p772.00p1,513,274
Feb 20, 2024783.00p788.80p774.20p778.60p542,472
Feb 19, 2024785.60p793.80p782.60p783.80p435,767
Feb 16, 2024764.80p793.80p764.80p792.20p945,561
Feb 15, 2024789.00p789.00p770.60p770.60p1,125,927
Feb 14, 2024769.20p780.00p765.60p776.20p1,665,268
Feb 13, 2024783.60p787.20p758.80p765.00p1,154,549
Feb 12, 2024781.40p795.33p781.40p790.40p946,522
Feb 9, 2024777.40p786.40p776.80p779.60p638,880
123456
Showing 1 to 50 of 252

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:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Petershill Partners PLC207.0011.29
Associated British Foods PLC2,731.008.98
Ferrexpo PLC52.208.30
Trustpilot Group PLC195.006.79
Bank Of Georgia Group PLC5,160.005.41
Ocado Group PLC377.805.41

Fallers

CompanyPrice% Chg
Jupiter Fund Management PLC75.80-6.42
Smurfit Kappa Group PLC3,466.00-2.37
Endeavour Mining PLC1,680.00-2.33
Anglo American PLC2,111.00-2.27
Wizz Air Holdings PLC2,138.00-2.20
Antofagasta PLC2,155.00-2.09
Risers/fallers data from previous trading day. Today's data available from 8:15am.