RS GROUP PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 917.50 | 917.50 | 895.50 | 895.50 | 792.86 | 404,701 |
| 2022-12-29 | 904.50 | 912.50 | 896.50 | 910.00 | 805.70 | 875,015 |
| 2022-12-28 | 897.00 | 916.50 | 897.00 | 908.00 | 803.93 | 578,739 |
| 2022-12-23 | 907.50 | 914.00 | 902.00 | 909.00 | 804.81 | 162,971 |
| 2022-12-22 | 924.00 | 930.50 | 904.50 | 906.50 | 802.60 | 416,519 |
| 2022-12-21 | 907.00 | 922.00 | 905.50 | 921.00 | 815.44 | 703,690 |
| 2022-12-20 | 897.00 | 911.50 | 897.00 | 901.00 | 797.73 | 1,145,939 |
| 2022-12-19 | 922.50 | 927.00 | 913.00 | 914.00 | 809.24 | 631,849 |
| 2022-12-16 | 921.50 | 941.00 | 905.50 | 919.00 | 813.67 | 3,347,906 |
| 2022-12-15 | 949.50 | 954.50 | 928.50 | 929.50 | 822.96 | 1,472,656 |
| 2022-12-14 | 944.50 | 959.00 | 936.96 | 953.00 | 843.77 | 1,239,195 |
| 2022-12-13 | 925.50 | 965.00 | 918.50 | 944.00 | 835.80 | 1,116,233 |
| 2022-12-12 | 922.50 | 929.00 | 916.50 | 921.00 | 815.44 | 1,125,692 |
| 2022-12-09 | 923.00 | 934.00 | 909.00 | 929.00 | 822.52 | 1,015,055 |
| 2022-12-08 | 914.00 | 926.00 | 903.91 | 918.00 | 812.78 | 1,001,201 |
| 2022-12-07 | 933.50 | 942.00 | 912.50 | 914.50 | 809.68 | 805,701 |
| 2022-12-06 | 941.00 | 947.00 | 935.00 | 939.00 | 831.37 | 940,547 |
| 2022-12-05 | 947.00 | 953.00 | 937.00 | 943.50 | 835.36 | 523,225 |
| 2022-12-02 | 950.00 | 958.00 | 933.00 | 953.00 | 843.77 | 731,405 |
| 2022-12-01 | 931.00 | 947.00 | 923.50 | 947.00 | 838.46 | 778,132 |
| 2022-11-30 | 928.50 | 928.50 | 912.50 | 918.00 | 812.78 | 1,278,489 |
| 2022-11-29 | 938.00 | 938.00 | 918.00 | 921.50 | 815.88 | 805,588 |
| 2022-11-28 | 941.00 | 947.50 | 928.50 | 931.00 | 824.29 | 1,519,185 |
| 2022-11-25 | 954.00 | 960.50 | 941.50 | 941.50 | 833.59 | 1,224,421 |
| 2022-11-24 | 974.00 | 978.50 | 958.00 | 958.00 | 848.20 | 893,569 |
| 2022-11-23 | 970.50 | 984.00 | 962.50 | 975.50 | 857.32 | 844,383 |
| 2022-11-22 | 967.00 | 978.00 | 962.00 | 971.00 | 853.36 | 1,255,882 |
| 2022-11-21 | 953.00 | 970.50 | 949.00 | 970.50 | 852.92 | 695,571 |
| 2022-11-18 | 953.50 | 956.50 | 940.00 | 951.50 | 836.22 | 1,048,892 |
| 2022-11-17 | 946.00 | 960.00 | 937.00 | 950.50 | 835.34 | 1,633,504 |
| 2022-11-16 | 954.00 | 958.50 | 935.00 | 939.50 | 825.68 | 1,182,580 |
| 2022-11-15 | 958.00 | 961.50 | 944.00 | 959.00 | 842.81 | 1,059,883 |
| 2022-11-14 | 962.00 | 972.50 | 942.93 | 954.00 | 838.42 | 919,867 |
| 2022-11-11 | 946.00 | 974.00 | 936.50 | 963.00 | 846.33 | 1,217,187 |
| 2022-11-10 | 899.00 | 954.50 | 881.50 | 946.00 | 831.39 | 1,741,583 |
| 2022-11-09 | 879.50 | 911.50 | 879.00 | 906.00 | 796.24 | 1,334,372 |
| 2022-11-08 | 884.50 | 892.11 | 875.00 | 882.00 | 775.14 | 1,402,923 |
| 2022-11-07 | 864.50 | 898.50 | 864.50 | 893.00 | 784.81 | 1,312,504 |
| 2022-11-04 | 878.50 | 892.38 | 853.00 | 882.50 | 775.58 | 4,140,128 |
| 2022-11-03 | 870.50 | 890.00 | 838.00 | 885.00 | 777.78 | 3,993,733 |
| 2022-11-02 | 966.00 | 974.00 | 954.50 | 954.50 | 838.86 | 1,043,015 |
| 2022-11-01 | 963.50 | 985.50 | 955.00 | 960.50 | 844.13 | 974,295 |
| 2022-10-31 | 975.50 | 984.00 | 958.50 | 958.50 | 842.37 | 888,224 |
| 2022-10-28 | 977.00 | 978.00 | 955.91 | 972.00 | 854.24 | 449,771 |
| 2022-10-27 | 998.50 | 998.50 | 976.00 | 987.00 | 867.42 | 746,849 |
| 2022-10-26 | 975.50 | 1,004.00 | 971.00 | 1,003.00 | 881.48 | 576,177 |
| 2022-10-25 | 973.00 | 979.00 | 944.50 | 975.00 | 856.88 | 1,114,735 |
| 2022-10-24 | 956.50 | 977.50 | 948.00 | 964.00 | 847.21 | 653,469 |
| 2022-10-21 | 950.50 | 950.50 | 916.50 | 941.00 | 827.00 | 858,151 |
| 2022-10-20 | 960.00 | 968.00 | 947.50 | 960.50 | 844.13 | 1,284,067 |
| 2022-10-19 | 980.50 | 982.50 | 956.50 | 958.00 | 841.94 | 687,546 |
| 2022-10-18 | 972.00 | 989.50 | 969.50 | 974.00 | 856.00 | 817,999 |
| 2022-10-17 | 943.50 | 969.50 | 931.50 | 964.00 | 847.21 | 1,069,080 |
| 2022-10-14 | 954.00 | 965.50 | 933.50 | 937.50 | 823.92 | 1,007,094 |
| 2022-10-13 | 925.00 | 947.00 | 902.50 | 944.50 | 830.07 | 901,400 |
| 2022-10-12 | 954.00 | 962.00 | 928.00 | 929.00 | 816.45 | 1,119,035 |
| 2022-10-11 | 961.50 | 970.50 | 947.00 | 947.00 | 832.27 | 771,205 |
| 2022-10-10 | 957.50 | 970.50 | 942.76 | 962.00 | 845.45 | 941,316 |
| 2022-10-07 | 1,010.00 | 1,011.00 | 974.00 | 979.50 | 860.83 | 1,006,622 |
| 2022-10-06 | 1,030.00 | 1,046.00 | 1,015.00 | 1,016.00 | 892.91 | 1,199,503 |
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.