RS1.L
RS Group plc
13:23:37
619 £
0.0000 (%0.00)
Previous Close: 620
Day Low₺614.5
Day High₺622.5
RS1.L: RS Group plc Historical Data
2021 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 1,053.6739
CLOSE 1,054.0455
Low
LOW 863
High
HIGH 1,276
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/04/2021 | 891 | 908 | 882.5 | 906 |
| 01/05/2021 | 899.5 | 911 | 896 | 906 |
| 01/06/2021 | 901.5 | 928 | 899.5 | 928 |
| 01/07/2021 | 927.5 | 931.18 | 914.5 | 931 |
| 01/08/2021 | 939 | 939 | 924 | 934 |
| 01/11/2021 | 936.5 | 944 | 918 | 923.5 |
| 01/12/2021 | 916.5 | 929.5 | 912 | 913 |
| 01/13/2021 | 947.5 | 959 | 914 | 921 |
| 01/14/2021 | 921.5 | 929 | 910 | 929 |
| 01/15/2021 | 915 | 921.5 | 903.5 | 913 |
| 01/18/2021 | 913 | 921 | 899.5 | 907.5 |
| 01/19/2021 | 925 | 925 | 900 | 907.5 |
| 01/20/2021 | 896.5 | 917 | 896.5 | 912.5 |
| 01/21/2021 | 903.5 | 931.5 | 903.5 | 916.5 |
| 01/22/2021 | 919 | 933 | 906 | 908 |
| 01/25/2021 | 929.5 | 929.5 | 893.5 | 897 |
| 01/26/2021 | 890 | 905.5 | 889 | 893 |
| 01/27/2021 | 890 | 906 | 883.7 | 888.5 |
| 01/28/2021 | 901 | 901 | 869 | 885.5 |
| 01/29/2021 | 869 | 887.5 | 864 | 877.5 |
| 02/01/2021 | 863 | 914.5 | 863 | 902 |
| 02/02/2021 | 907.5 | 924 | 905 | 924 |
| 02/03/2021 | 936.5 | 938 | 922.5 | 925 |
| 02/04/2021 | 922.5 | 939 | 922.5 | 936 |
| 02/05/2021 | 936 | 942 | 932 | 937.5 |
| 02/08/2021 | 915.5 | 943.5 | 883.5 | 943 |
| 02/09/2021 | 965.5 | 991.5 | 959.55 | 968 |
| 02/10/2021 | 973.5 | 986 | 960.5 | 973 |
| 02/11/2021 | 975.5 | 995.5 | 971.5 | 995.5 |
| 02/12/2021 | 992.5 | 996 | 980 | 993.5 |
| 02/15/2021 | 1,001 | 1,025 | 996.5 | 1,016 |
| 02/16/2021 | 1,018 | 1,023.95 | 1,013 | 1,013 |
| 02/17/2021 | 1,015 | 1,024 | 1,008 | 1,008 |
| 02/18/2021 | 992 | 1,019.7 | 992 | 996.5 |
| 02/19/2021 | 1,019 | 1,019 | 992.5 | 1,014 |
| 02/22/2021 | 1,003 | 1,008 | 987.5 | 987.5 |
| 02/23/2021 | 1,006 | 1,006 | 974.76 | 987.5 |
| 02/24/2021 | 1,000 | 1,000 | 979 | 986 |
| 02/25/2021 | 987 | 996.5 | 983.5 | 986 |
| 02/26/2021 | 971.5 | 981.5 | 966.5 | 970 |
| 03/01/2021 | 989 | 992.5 | 981 | 983 |
| 03/02/2021 | 981 | 994 | 981 | 986.5 |
| 03/03/2021 | 990 | 1,008 | 989 | 999 |
| 03/04/2021 | 991 | 1,003 | 981 | 981 |
| 03/05/2021 | 970 | 981 | 955.5 | 956.5 |
| 03/08/2021 | 955.5 | 967.5 | 952 | 961.5 |
| 03/09/2021 | 982 | 986 | 953.5 | 982.5 |
| 03/10/2021 | 966 | 985 | 966 | 981.5 |
| 03/11/2021 | 1,000 | 1,000.25 | 981.5 | 985.5 |
| 03/12/2021 | 1,005 | 1,005 | 975 | 981.5 |
| 03/15/2021 | 967 | 1,031 | 963.5 | 974.5 |
| 03/16/2021 | 969 | 995.5 | 969 | 994.5 |
| 03/17/2021 | 999.5 | 1,003 | 981.5 | 982 |
| 03/18/2021 | 987.5 | 991.5 | 967 | 991.5 |
| 03/19/2021 | 996 | 996 | 978.89 | 979.5 |
| 03/22/2021 | 976.5 | 996.5 | 971 | 995 |
| 03/23/2021 | 1,014 | 1,014 | 976.5 | 976.5 |
| 03/24/2021 | 960 | 982 | 960 | 977.5 |
| 03/25/2021 | 960 | 983.5 | 960 | 970.5 |
| 03/26/2021 | 981 | 992 | 975.5 | 992 |
| 03/29/2021 | 995.5 | 1,003 | 980.5 | 990 |
| 03/30/2021 | 1,010 | 1,010 | 980.5 | 989 |
| 03/31/2021 | 1,001 | 1,001 | 987 | 993 |
| 04/01/2021 | 988 | 1,014 | 985.5 | 1,012 |
| 04/06/2021 | 1,022 | 1,023 | 1,009 | 1,017 |
| 04/07/2021 | 1,017 | 1,021 | 1,003 | 1,010 |
| 04/08/2021 | 1,013 | 1,024 | 1,007 | 1,009 |
| 04/09/2021 | 1,001 | 1,016 | 1,001 | 1,015 |
| 04/12/2021 | 1,009 | 1,020 | 1,005 | 1,020 |
| 04/13/2021 | 1,028 | 1,044 | 1,022 | 1,035 |
| 04/14/2021 | 1,045 | 1,056 | 1,031.35 | 1,051 |
| 04/15/2021 | 1,067 | 1,081 | 1,054 | 1,081 |
| 04/16/2021 | 1,082 | 1,099 | 1,077.04 | 1,099 |
| 04/19/2021 | 1,104 | 1,110 | 1,084 | 1,086 |
| 04/20/2021 | 1,107 | 1,107 | 1,068 | 1,069 |
| 04/21/2021 | 1,054 | 1,067 | 1,049 | 1,060 |
| 04/22/2021 | 1,085 | 1,085 | 1,055 | 1,072 |
| 04/23/2021 | 1,065 | 1,083 | 1,065 | 1,082 |
| 04/26/2021 | 1,065 | 1,088 | 1,065 | 1,081 |
| 04/27/2021 | 1,067 | 1,080 | 1,060 | 1,069 |
| 04/28/2021 | 1,090 | 1,090 | 1,064 | 1,070 |
| 04/29/2021 | 1,048 | 1,074 | 1,048 | 1,069 |
| 04/30/2021 | 1,043 | 1,077 | 1,043 | 1,066 |
| 05/04/2021 | 1,081 | 1,082 | 1,059 | 1,059 |
| 05/05/2021 | 1,059 | 1,070 | 1,057 | 1,063 |
| 05/06/2021 | 1,065 | 1,076 | 1,059 | 1,063 |
| 05/07/2021 | 1,062 | 1,069 | 1,056 | 1,063 |
| 05/10/2021 | 1,065 | 1,067 | 1,033 | 1,041 |
| 05/11/2021 | 1,028 | 1,032 | 996.5 | 1,005 |
| 05/12/2021 | 1,005 | 1,020 | 1,001 | 1,002 |
| 05/13/2021 | 990.5 | 1,013 | 989 | 1,011 |
| 05/14/2021 | 1,015 | 1,023 | 1,008 | 1,021 |
| 05/17/2021 | 1,024 | 1,030 | 1,006 | 1,007 |
| 05/18/2021 | 1,016 | 1,018 | 1,005.74 | 1,016 |
| 05/19/2021 | 1,006 | 1,016 | 993.5 | 999 |
| 05/20/2021 | 1,020 | 1,028 | 1,006 | 1,026 |
| 05/21/2021 | 1,027 | 1,035.18 | 1,020 | 1,030 |
| 05/24/2021 | 1,006 | 1,058 | 1,006 | 1,041 |
| 05/25/2021 | 1,042 | 1,056 | 1,005 | 1,040 |
| 05/26/2021 | 1,049 | 1,056 | 1,029 | 1,033 |
| 05/27/2021 | 1,008 | 1,036 | 996 | 996 |
| 05/28/2021 | 1,004 | 1,006 | 989.5 | 990 |
| 06/01/2021 | 993.5 | 1,021.95 | 991 | 1,017 |
| 06/02/2021 | 1,021 | 1,023 | 1,012 | 1,020 |
| 06/03/2021 | 1,035 | 1,035 | 1,015 | 1,030 |
| 06/04/2021 | 1,009 | 1,032 | 1,009 | 1,027 |
| 06/07/2021 | 1,020 | 1,037 | 1,020 | 1,030 |
| 06/08/2021 | 1,029 | 1,036 | 1,025 | 1,034 |
| 06/09/2021 | 1,033 | 1,041 | 1,009 | 1,011 |
| 06/10/2021 | 1,010 | 1,016 | 995.5 | 1,002 |
| 06/11/2021 | 1,005 | 1,019 | 1,000 | 1,012 |
| 06/14/2021 | 1,012 | 1,029 | 1,012 | 1,029 |
| 06/15/2021 | 1,036 | 1,047 | 1,029.78 | 1,032 |
| 06/16/2021 | 1,042 | 1,049 | 1,026 | 1,036 |
| 06/17/2021 | 1,020 | 1,027 | 1,004 | 1,014 |
| 06/18/2021 | 1,017 | 1,019 | 983 | 986.5 |
| 06/21/2021 | 972 | 994 | 972 | 994 |
| 06/22/2021 | 999 | 1,011 | 988 | 1,009 |
| 06/23/2021 | 1,011 | 1,021 | 997 | 1,017 |
| 06/24/2021 | 1,012 | 1,029 | 1,011 | 1,029 |
| 06/25/2021 | 1,028 | 1,045 | 1,026 | 1,032 |
| 06/28/2021 | 1,047 | 1,047 | 1,027 | 1,037 |
| 06/29/2021 | 1,045 | 1,045 | 1,035 | 1,038 |
| 06/30/2021 | 1,049 | 1,049 | 1,024 | 1,029 |
| 07/01/2021 | 1,036 | 1,046 | 1,030 | 1,044 |
| 07/02/2021 | 1,068 | 1,068 | 1,043 | 1,050 |
| 07/05/2021 | 1,060 | 1,077 | 1,054 | 1,075 |
| 07/06/2021 | 1,049 | 1,082 | 1,049 | 1,072 |
| 07/07/2021 | 1,064 | 1,087 | 1,064 | 1,080 |
| 07/08/2021 | 1,057 | 1,074 | 1,027 | 1,038 |
| 07/09/2021 | 1,044 | 1,065 | 1,033 | 1,065 |
| 07/12/2021 | 1,065 | 1,069.22 | 1,055 | 1,067 |
| 07/13/2021 | 1,071 | 1,074 | 1,058 | 1,069 |
| 07/14/2021 | 1,068 | 1,072 | 1,060 | 1,066 |
| 07/15/2021 | 1,061 | 1,065 | 1,037 | 1,042 |
| 07/16/2021 | 1,053 | 1,053 | 1,021 | 1,026 |
| 07/19/2021 | 1,000 | 1,017 | 985 | 990 |
| 07/20/2021 | 980 | 1,006 | 980 | 1,002 |
| 07/21/2021 | 1,009 | 1,021 | 1,006 | 1,019 |
| 07/22/2021 | 1,008 | 1,040 | 1,008 | 1,030 |
| 07/23/2021 | 1,027 | 1,052 | 1,027 | 1,052 |
| 07/26/2021 | 1,057 | 1,057 | 1,039 | 1,043 |
| 07/27/2021 | 1,024 | 1,042 | 1,024 | 1,035 |
| 07/28/2021 | 1,038 | 1,038 | 1,025 | 1,033 |
| 07/29/2021 | 1,028 | 1,039 | 1,017 | 1,022 |
| 07/30/2021 | 1,018 | 1,021 | 1,003 | 1,017 |
| 08/02/2021 | 1,004 | 1,029 | 1,004 | 1,020 |
| 08/03/2021 | 1,020 | 1,028 | 1,013 | 1,022 |
| 08/04/2021 | 1,027 | 1,033 | 1,008 | 1,010 |
| 08/05/2021 | 1,018 | 1,026 | 1,009 | 1,025 |
| 08/06/2021 | 1,011 | 1,031.5 | 1,011 | 1,027 |
| 08/09/2021 | 1,052 | 1,052 | 1,014 | 1,014 |
| 08/10/2021 | 994 | 1,022 | 994 | 1,012 |
| 08/11/2021 | 1,027 | 1,027 | 1,005 | 1,020 |
| 08/12/2021 | 995.5 | 1,024 | 995.5 | 1,014 |
| 08/13/2021 | 993 | 1,025 | 993 | 1,024 |
| 08/16/2021 | 1,019 | 1,024 | 1,012 | 1,024 |
| 08/17/2021 | 1,029 | 1,041 | 1,016 | 1,040 |
| 08/18/2021 | 1,045 | 1,045 | 1,031 | 1,033 |
| 08/19/2021 | 1,017 | 1,033 | 1,008 | 1,030 |
| 08/20/2021 | 1,045 | 1,046 | 1,029 | 1,037 |
| 08/23/2021 | 1,043 | 1,050 | 1,038 | 1,045 |
| 08/24/2021 | 1,070 | 1,070 | 1,042 | 1,044 |
| 08/25/2021 | 1,056 | 1,056 | 1,043.52 | 1,052 |
| 08/26/2021 | 1,052 | 1,060 | 1,043 | 1,052 |
| 08/27/2021 | 1,039 | 1,062 | 1,039 | 1,062 |
| 08/31/2021 | 1,069 | 1,079 | 1,059 | 1,064 |
| 09/01/2021 | 1,089 | 1,089 | 1,068 | 1,078 |
| 09/02/2021 | 1,075 | 1,092 | 1,075 | 1,092 |
| 09/03/2021 | 1,066 | 1,096 | 1,066 | 1,082 |
| 09/06/2021 | 1,077 | 1,101 | 1,075 | 1,100 |
| 09/07/2021 | 1,126 | 1,126 | 1,096 | 1,106 |
| 09/08/2021 | 1,095 | 1,101 | 1,088.55 | 1,090 |
| 09/09/2021 | 1,084 | 1,101 | 1,078 | 1,098 |
| 09/10/2021 | 1,077 | 1,112 | 1,077 | 1,108 |
| 09/13/2021 | 1,123 | 1,135 | 1,104 | 1,114 |
| 09/14/2021 | 1,117 | 1,120 | 1,104 | 1,106 |
| 09/15/2021 | 1,113 | 1,117 | 1,098 | 1,098 |
| 09/16/2021 | 1,109 | 1,127 | 1,092 | 1,119 |
| 09/17/2021 | 1,126 | 1,131 | 1,088 | 1,088 |
| 09/20/2021 | 1,088 | 1,096 | 1,071.56 | 1,079 |
| 09/21/2021 | 1,082 | 1,106 | 1,082 | 1,100 |
| 09/22/2021 | 1,078 | 1,128 | 1,078 | 1,119 |
| 09/23/2021 | 1,129 | 1,133 | 1,109 | 1,110 |
| 09/24/2021 | 1,130 | 1,130 | 1,092 | 1,098 |
| 09/27/2021 | 1,126 | 1,127 | 1,086 | 1,097 |
| 09/28/2021 | 1,123 | 1,128 | 1,069.11 | 1,077 |
| 09/29/2021 | 1,069 | 1,097 | 1,069 | 1,083 |
| 09/30/2021 | 1,107 | 1,107 | 1,075 | 1,078 |
| 10/01/2021 | 1,052 | 1,075 | 1,052 | 1,068 |
| 10/04/2021 | 1,069 | 1,071 | 1,048 | 1,048 |
| 10/05/2021 | 1,055 | 1,071 | 1,048.52 | 1,069 |
| 10/06/2021 | 1,065 | 1,073 | 1,045 | 1,069 |
| 10/07/2021 | 1,088 | 1,088 | 1,064 | 1,075 |
| 10/08/2021 | 1,080 | 1,099 | 1,057 | 1,077 |
| 10/11/2021 | 1,078 | 1,082 | 1,062 | 1,073 |
| 10/12/2021 | 1,060 | 1,076 | 1,055 | 1,071 |
| 10/13/2021 | 1,070 | 1,090 | 1,065 | 1,086 |
| 10/14/2021 | 1,094 | 1,097 | 1,084 | 1,097 |
| 10/15/2021 | 1,101 | 1,109 | 1,094.9 | 1,104 |
| 10/18/2021 | 1,106 | 1,114 | 1,094 | 1,097 |
| 10/19/2021 | 1,122 | 1,122 | 1,099 | 1,099 |
| 10/20/2021 | 1,073 | 1,108 | 1,073 | 1,107 |
| 10/21/2021 | 1,095 | 1,117.96 | 1,091 | 1,101 |
| 10/22/2021 | 1,073 | 1,108 | 1,073 | 1,100 |
| 10/25/2021 | 1,114 | 1,114 | 1,095 | 1,100 |
| 10/26/2021 | 1,098 | 1,120 | 1,098 | 1,115 |
| 10/27/2021 | 1,091 | 1,123 | 1,091 | 1,108 |
| 10/28/2021 | 1,112 | 1,128 | 1,108 | 1,124 |
| 10/29/2021 | 1,098 | 1,130 | 1,098 | 1,125 |
| 11/01/2021 | 1,130 | 1,138 | 1,111.9 | 1,138 |
| 11/02/2021 | 1,134 | 1,146 | 1,132 | 1,137 |
| 11/03/2021 | 1,136 | 1,140 | 1,130 | 1,138 |
| 11/04/2021 | 1,181 | 1,217 | 1,156 | 1,207 |
| 11/05/2021 | 1,213 | 1,213 | 1,198 | 1,205 |
| 11/08/2021 | 1,233 | 1,233 | 1,208 | 1,218 |
| 11/09/2021 | 1,222 | 1,234 | 1,209.78 | 1,212 |
| 11/10/2021 | 1,227 | 1,227.37 | 1,204 | 1,219 |
| 11/11/2021 | 1,216 | 1,231 | 1,211 | 1,231 |
| 11/12/2021 | 1,198 | 1,252 | 1,194 | 1,246 |
| 11/15/2021 | 1,242 | 1,258 | 1,241 | 1,249 |
| 11/16/2021 | 1,261 | 1,266 | 1,237.4 | 1,243 |
| 11/17/2021 | 1,240 | 1,243 | 1,229 | 1,234 |
| 11/18/2021 | 1,267 | 1,267 | 1,231 | 1,246 |
| 11/19/2021 | 1,248 | 1,257 | 1,242 | 1,252 |
| 11/22/2021 | 1,252 | 1,276 | 1,249 | 1,255 |
| 11/23/2021 | 1,259 | 1,259 | 1,223.52 | 1,229 |
| 11/24/2021 | 1,229 | 1,247 | 1,214 | 1,228 |
| 11/25/2021 | 1,221 | 1,225 | 1,209 | 1,221 |
| 11/26/2021 | 1,189 | 1,211 | 1,181.95 | 1,193 |
| 11/29/2021 | 1,203 | 1,222 | 1,199 | 1,213 |
| 11/30/2021 | 1,202 | 1,224 | 1,200 | 1,208 |
| 12/01/2021 | 1,216 | 1,225 | 1,203 | 1,224 |
| 12/02/2021 | 1,195 | 1,210 | 1,179 | 1,190 |
| 12/03/2021 | 1,204 | 1,206 | 1,182 | 1,192 |
| 12/06/2021 | 1,215 | 1,215 | 1,185 | 1,193 |
| 12/07/2021 | 1,201 | 1,220 | 1,197 | 1,220 |
| 12/08/2021 | 1,205 | 1,240 | 1,205 | 1,213 |
| 12/09/2021 | 1,244 | 1,244 | 1,198.5 | 1,206 |
| 12/10/2021 | 1,200 | 1,201 | 1,185 | 1,185 |
| 12/13/2021 | 1,162 | 1,191 | 1,162 | 1,168 |
| 12/14/2021 | 1,179 | 1,179 | 1,141 | 1,141 |
| 12/15/2021 | 1,152 | 1,163 | 1,131 | 1,131 |
| 12/16/2021 | 1,156 | 1,162 | 1,145 | 1,151 |
| 12/17/2021 | 1,140 | 1,177 | 1,140 | 1,177 |
| 12/20/2021 | 1,150 | 1,172 | 1,143 | 1,163 |
| 12/21/2021 | 1,174 | 1,180 | 1,157 | 1,164 |
| 12/22/2021 | 1,173 | 1,191 | 1,164 | 1,191 |
| 12/23/2021 | 1,194 | 1,209 | 1,189 | 1,207 |
| 12/24/2021 | 1,231 | 1,234 | 1,205 | 1,205 |
| 12/29/2021 | 1,228 | 1,245 | 1,222 | 1,241 |
| 12/30/2021 | 1,234 | 1,242 | 1,232 | 1,234 |
| 12/31/2021 | 1,213 | 1,226 | 1,206 | 1,206 |