RS GROUP PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	895.00	897.00	885.50	891.00	788.88	525,173
2023-03-24	898.50	898.50	878.00	886.00	784.45	543,458
2023-03-23	912.00	912.00	902.00	906.00	802.16	1,644,488
2023-03-22	915.50	915.50	897.50	910.50	806.14	795,896
2023-03-21	904.50	916.00	902.50	909.00	804.81	1,355,089
2023-03-20	885.00	903.50	871.00	895.00	792.42	1,834,483
2023-03-17	916.00	923.00	892.50	893.50	791.09	2,306,834
2023-03-16	904.00	919.75	888.00	910.50	806.14	1,491,910
2023-03-15	922.50	926.50	890.50	895.50	792.86	1,258,208
2023-03-14	908.00	923.00	897.00	922.00	816.32	2,961,079
2023-03-13	947.00	947.00	903.00	905.00	801.27	1,389,113
2023-03-10	956.00	956.00	936.00	945.00	836.69	853,042
2023-03-09	974.00	974.00	958.50	970.50	859.26	700,711
2023-03-08	962.00	973.74	956.50	973.50	861.92	1,957,357
2023-03-07	980.50	987.50	968.50	968.50	857.49	1,344,733
2023-03-06	984.50	984.50	970.00	979.50	867.23	575,346
2023-03-03	990.00	991.00	982.00	983.00	870.33	636,748
2023-03-02	986.50	994.00	978.50	984.50	871.66	763,212
2023-03-01	973.00	1,003.00	973.00	992.50	878.74	1,949,277
2023-02-28	1,005.00	1,005.00	974.00	977.50	865.46	1,502,038
2023-02-27	992.00	1,003.00	991.00	1,003.00	888.04	655,174
2023-02-24	993.50	1,002.00	986.00	986.00	872.99	1,409,780
2023-02-23	985.50	1,000.00	985.50	989.00	875.64	666,892
2023-02-22	992.00	997.50	983.00	990.00	876.53	889,832
2023-02-21	1,004.00	1,004.00	988.00	999.00	884.50	903,731
2023-02-20	1,011.00	1,012.00	994.00	1,003.00	888.04	2,426,777
2023-02-17	1,000.00	1,011.00	989.00	1,006.00	890.69	588,187
2023-02-16	1,009.00	1,022.00	996.80	1,014.00	897.78	1,055,920
2023-02-15	979.50	1,008.00	975.00	1,005.00	889.81	927,395
2023-02-14	980.50	992.00	971.00	978.00	865.90	751,884
2023-02-13	970.50	983.00	968.00	983.00	870.33	738,937
2023-02-10	980.00	982.00	954.00	968.50	857.49	674,254
2023-02-09	995.00	1,002.00	986.00	987.00	873.87	1,649,696
2023-02-08	1,017.00	1,026.00	990.00	990.00	876.53	1,019,239
2023-02-07	1,022.00	1,029.00	1,006.00	1,012.00	896.01	2,243,650
2023-02-06	1,025.00	1,029.00	1,010.00	1,026.00	908.40	1,050,161
2023-02-03	1,015.00	1,037.00	1,011.00	1,035.00	916.37	1,166,888
2023-02-02	964.50	1,022.00	963.50	1,022.00	904.86	1,359,849
2023-02-01	940.50	964.50	940.50	957.50	847.75	1,127,443
2023-01-31	941.50	941.50	924.50	940.00	832.26	946,597
2023-01-30	938.00	945.00	933.50	945.00	836.69	723,639
2023-01-27	942.50	944.50	932.50	943.50	835.36	683,843
2023-01-26	949.00	952.00	937.00	937.00	829.60	725,309
2023-01-25	946.50	952.00	938.00	944.00	835.80	1,006,800
2023-01-24	955.00	956.50	944.13	946.00	837.57	1,784,209
2023-01-23	930.50	950.00	927.50	950.00	841.11	1,766,450
2023-01-20	925.00	935.50	919.00	930.50	823.85	755,343
2023-01-19	927.00	927.00	917.00	920.00	814.55	1,336,085
2023-01-18	907.50	937.00	907.00	925.00	818.98	2,133,270
2023-01-17	910.50	915.00	903.00	909.00	804.81	1,164,857
2023-01-16	918.00	919.50	907.00	911.00	806.58	1,188,440
2023-01-13	913.00	934.00	911.00	912.50	807.91	2,002,722
2023-01-12	880.00	915.50	877.00	914.50	809.68	1,555,591
2023-01-11	905.50	911.50	897.00	897.00	794.19	1,854,932
2023-01-10	963.50	968.00	906.50	906.50	802.60	2,369,082
2023-01-09	938.50	956.00	935.50	952.50	843.33	817,451
2023-01-06	917.50	933.50	914.00	933.50	826.50	947,485
2023-01-05	915.00	931.50	915.00	923.50	817.65	1,240,624
2023-01-04	912.00	931.00	910.50	923.50	817.65	827,342
2023-01-03	901.50	919.50	899.00	903.50	799.94	1,143,246

← NewerPage 16 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-11	0.1420 GBP
2025-11-20	0.0870 GBP
2025-06-12	0.1390 GBP
2024-11-21	0.0850 GBP
2024-06-13	0.1370 GBP
2023-11-23	0.0830 GBP
2023-06-15	0.1370 GBP
2022-11-24	0.0720 GBP
2022-06-16	0.1160 GBP
2021-11-25	0.0640 GBP
2021-06-17	0.0980 GBP
2021-01-07	0.0610 GBP
2020-11-19	0.0950 GBP
2019-11-28	0.0590 GBP
2019-06-13	0.0950 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.