LSE · RS1 · stock
RS Group plc (RS1) stock price history
Every LSE trading session of RS Group plc from Jul 1, 1988 to Sep 28, 2026: 9,806 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RS1 adjusted close, 1988 to 2026
- £12.53
- All time high, 2021
- £7.75
- 52 week high, £5.37 low
- 9,806
- Daily sessions since 1988
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1988 to 2026 series and minute bars.
RS1 key facts
- RS Group plc (RS1) closed at £7.66 on Sep 28, 2026 on LSE.
- RS1's all time high close is £12.53, set on Nov 22, 2021; its all time low close is £0.8437 on Oct 16, 1989.
- RS1's 52 week range is £5.37 to £7.75.
- RS1 returned +36.0% over the year to Sep 28, 2026 and -28.8% over five years.
- Over ten years RS1 returned +125%, +8.5% a year compounded.
- RS1's deepest drawdown was -85.8% from Sep 1, 2000 to Feb 23, 2009.
- DataCedar holds 9,806 daily sessions of RS1 history from Jul 1, 1988 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RS1 price chart, 1988 to 2026
RS1 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.3% |
| 3 months | +27.8% |
| 6 months | +35.5% |
| Year to date | +21.9% |
| 1 year | +36.0% |
| 3 years | +5.3% |
| 5 years | -28.8% |
| 10 years | +125.1% |
| Since Jul 1, 1988 | +639.3% |
| Compound annual growth, 38.2 years | +5.4% |
RS1 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £12.53 on Nov 22, 2021
- All time low close
- £0.8437 on Oct 16, 1989
- 52 week high
- £7.75 on Sep 28, 2026
- 52 week low
- £5.37 on Oct 15, 2025
- Deepest drawdown
- -85.8% from Sep 1, 2000 to Feb 23, 2009, recovered Nov 17, 2020
- Best single session
- +22.0% on Nov 18, 2016
- Worst single session
- -12.3% on Apr 17, 2000
- Volatility, 1 year annualised
- 29.4%
- Sessions closing higher, 1 year
- 51%
- Growth of 1 since 1988
- 7.4×
- Best calendar year
- 2016, +100%
- Worst calendar year
- 2002, -46%
RS1 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1988 starts on Jul 1, 1988; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £6.23 | £7.75 | £5.47 | £7.66 | +22.8% | 282.2M | 187 |
| 2025 | £6.80 | £6.95 | £4.77 | £6.24 | -8.4% | 285.5M | 253 |
| 2024 | £8.24 | £8.49 | £6.64 | £6.81 | -16.8% | 297M | 254 |
| 2023 | £9.00 | £11.34 | £5.51 | £8.19 | -8.4% | 394M | 251 |
| 2022 | £12.17 | £12.46 | £7.89 | £8.94 | -25.7% | 325.2M | 250 |
| 2021 | £8.90 | £12.74 | £8.62 | £12.04 | +38.6% | 228.5M | 253 |
| 2020 | £6.73 | £8.99 | £3.97 | £8.69 | +28.5% | 251.2M | 254 |
| 2019 | £5.03 | £7.28 | £4.77 | £6.76 | +33.8% | 277.4M | 253 |
| 2018 | £6.28 | £7.78 | £4.90 | £5.06 | -19.1% | 345.3M | 253 |
| 2017 | £4.83 | £7.12 | £4.63 | £6.25 | +31.5% | 300.2M | 252 |
| 2016 | £2.42 | £4.82 | £2.00 | £4.76 | +100.1% | 181M | 253 |
| 2015 | £2.16 | £2.62 | £1.67 | £2.38 | +10.9% | 254.5M | 253 |
| 2014 | £2.81 | £3.70 | £1.97 | £2.14 | -22.9% | 184.8M | 253 |
| 2013 | £2.40 | £3.03 | £2.26 | £2.78 | +17.3% | 192.4M | 253 |
| 2012 | £1.91 | £2.66 | £1.89 | £2.37 | +26.5% | 326.8M | 251 |
| 2011 | £2.71 | £2.96 | £1.71 | £1.87 | -29.2% | 379.6M | 252 |
| 2010 | £1.63 | £2.79 | £1.61 | £2.64 | +64.5% | 317.3M | 253 |
| 2009 | £1.39 | £1.75 | £1.12 | £1.61 | +14.6% | 328.8M | 253 |
| 2008 | £2.00 | £2.09 | £1.25 | £1.40 | -32.2% | 761.3M | 254 |
| 2007 | £2.95 | £3.13 | £2.00 | £2.07 | -28.8% | 715.8M | 253 |
| 2006 | £2.81 | £3.22 | £2.18 | £2.91 | +4.4% | 646M | 252 |
| 2005 | £2.82 | £3.16 | £2.14 | £2.78 | -1.2% | 829.2M | 260 |
| 2004 | £3.22 | £3.81 | £2.72 | £2.82 | -12.3% | 678.7M | 262 |
| 2003 | £2.84 | £3.87 | £2.18 | £3.22 | +13.3% | 600.8M | 261 |
| 2002 | £5.30 | £5.81 | £2.28 | £2.84 | -46.4% | 668.3M | 261 |
| 2001 | £6.54 | £7.13 | £3.38 | £5.30 | -19.0% | 411M | 261 |
| 2000 | £6.77 | £8.40 | £5.44 | £6.54 | -3.4% | 184.7M | 260 |
| 1999 | £3.98 | £7.95 | £3.17 | £6.77 | +70.1% | 228.6M | 261 |
| 1998 | £4.47 | £5.99 | £3.01 | £3.98 | -10.8% | 246.2M | 261 |
| 1997 | £4.56 | £4.99 | £3.83 | £4.47 | -2.1% | 216.7M | 261 |
| 1996 | £3.55 | £4.63 | £3.21 | £4.56 | +28.5% | 256.5M | 262 |
| 1995 | £2.33 | £3.67 | £2.33 | £3.55 | +52.0% | 154.1M | 260 |
| 1994 | £2.60 | £2.89 | £2.19 | £2.33 | -10.1% | 0 | 260 |
| 1993 | £1.82 | £2.60 | £1.77 | £2.60 | +43.0% | 0 | 261 |
| 1992 | £1.15 | £1.85 | £1.15 | £1.82 | +57.9% | 0 | 262 |
| 1991 | £1.02 | £1.42 | £0.9523 | £1.15 | +13.1% | 0 | 261 |
| 1990 | £1.07 | £1.19 | £0.8881 | £1.02 | -5.1% | 0 | 261 |
| 1989 | £0.9375 | £1.11 | £0.8437 | £1.07 | +14.2% | 0 | 260 |
| 1988 | £1.04 | £1.09 | £0.8684 | £0.9375 | n/a | 0 | 131 |
RS1 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £7.66 | +1.3% |
| August 2026 | £7.57 | +7.8% |
| July 2026 | £7.02 | +20.6% |
| June 2026 | £5.81 | -12.8% |
| May 2026 | £6.67 | +10.8% |
| April 2026 | £6.02 | +7.5% |
| March 2026 | £5.60 | -19.6% |
| February 2026 | £6.96 | +4.0% |
| January 2026 | £6.70 | +7.4% |
| December 2025 | £6.24 | +6.5% |
| November 2025 | £5.86 | +5.3% |
| October 2025 | £5.56 | -2.1% |
About the RS1 data
Daily bars. 9,806 sessions from Jul 1, 1988 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jul 1, 1988, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RS1/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
RS1 share price history
