RS Group PLC (RS1) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 07/10/2026 | 15:35:25 | 756.50p | 379,551 | £2,871,303.31 | Exchange | Buy | UT |
| 07/10/2026 | 15:29:57 | 754.50p | 521 | £3,930.95 | Exchange | Unknown | AT |
| 07/10/2026 | 15:29:57 | 754.50p | 659 | £4,972.15 | Exchange | Sell | AT |
| 07/10/2026 | 15:29:57 | 754.50p | 340 | £2,565.30 | Exchange | Sell | AT |
| 07/10/2026 | 15:29:53 | 754.50p | 291 | £2,195.59 | Exchange | Buy | AT |
| 07/10/2026 | 15:29:53 | 754.50p | 475 | £3,583.88 | Exchange | Buy | AT |
| 07/10/2026 | 15:29:53 | 754.50p | 489 | £3,689.51 | Exchange | Buy | AT |
| 07/10/2026 | 15:29:53 | 754.50p | 300 | £2,263.50 | Exchange | Buy | AT |
| 07/10/2026 | 15:29:50 | 754.00p | 475 | £3,581.50 | Exchange | Unknown | AT |
| 07/10/2026 | 15:29:04 | 753.50p | 3 | £22.61 | Off-book | Sell | SI |
| 07/10/2026 | 15:28:04 | 754.50p | 0 | £0.00 | Off-book | Buy | SI |
| 07/10/2026 | 15:28:04 | 754.00p | 743 | £5,602.22 | Exchange | Unknown | AT |
| 07/10/2026 | 15:25:16 | 754.00p | 2 | £15.08 | Exchange | Unknown | AT |
| 07/10/2026 | 15:25:16 | 754.00p | 101 | £761.54 | Exchange | Unknown | AT |
| 07/10/2026 | 15:22:59 | 754.00p | 170 | £1,281.80 | Exchange | Buy | AT |
| 07/10/2026 | 15:22:56 | 754.00p | 68 | £512.72 | Exchange | Buy | AT |
| 07/10/2026 | 15:22:56 | 754.00p | 162 | £1,221.48 | Exchange | Buy | AT |
| 07/10/2026 | 15:22:56 | 753.50p | 233 | £1,755.65 | Exchange | Unknown | AT |
| 07/10/2026 | 15:22:56 | 753.50p | 312 | £2,350.92 | Exchange | Unknown | AT |
| 07/10/2026 | 15:22:56 | 753.50p | 234 | £1,763.19 | Exchange | Unknown | AT |
| 07/10/2026 | 15:22:56 | 753.50p | 216 | £1,627.56 | Exchange | Unknown | AT |
| 07/10/2026 | 15:20:00 | 753.50p | 287 | £2,162.55 | Exchange | Unknown | AT |
| 07/10/2026 | 15:19:22 | 753.75p | 32 | £241.20 | Exchange | Sell | OFF |
| 07/10/2026 | 15:17:57 | 754.00p | 501 | £3,777.54 | Exchange | Sell | AT |
| 07/10/2026 | 15:17:57 | 754.00p | 225 | £1,696.50 | Exchange | Sell | AT |
| 07/10/2026 | 15:17:57 | 754.00p | 152 | £1,146.08 | Exchange | Sell | AT |
| 07/10/2026 | 15:16:10 | 754.50p | 250 | £1,886.25 | Exchange | Sell | AT |
| 07/10/2026 | 15:16:10 | 754.50p | 148 | £1,116.66 | Exchange | Sell | AT |
| 07/10/2026 | 15:16:10 | 754.50p | 370 | £2,791.65 | Exchange | Sell | AT |
| 07/10/2026 | 15:15:42 | 755.00p | 425 | £3,208.75 | Exchange | Unknown | AT |
| 07/10/2026 | 15:15:26 | 754.50p | 121 | £912.95 | Exchange | Sell | AT |
| 07/10/2026 | 15:15:00 | 754.50p | 177 | £1,335.46 | Exchange | Sell | AT |
| 07/10/2026 | 15:15:00 | 754.50p | 245 | £1,848.53 | Exchange | Sell | AT |
| 07/10/2026 | 15:14:58 | 755.50p | 282 | £2,130.51 | Exchange | Unknown | AT |
| 07/10/2026 | 15:14:58 | 755.50p | 247 | £1,866.09 | Exchange | Unknown | AT |
| 07/10/2026 | 15:13:44 | 756.00p | 623 | £4,709.88 | Exchange | Unknown | AT |
| 07/10/2026 | 15:13:23 | 756.50p | 236 | £1,785.34 | Exchange | Unknown | AT |
| 07/10/2026 | 15:13:18 | 756.00p | 304 | £2,298.24 | Exchange | Unknown | AT |
| 07/10/2026 | 15:13:18 | 756.00p | 239 | £1,806.84 | Exchange | Unknown | AT |
| 07/10/2026 | 15:13:14 | 755.50p | 98 | £740.39 | Exchange | Sell | AT |
| 07/10/2026 | 15:13:14 | 755.50p | 197 | £1,488.34 | Exchange | Sell | AT |
| 07/10/2026 | 15:13:14 | 755.50p | 197 | £1,488.34 | Exchange | Sell | AT |
| 07/10/2026 | 15:13:14 | 755.50p | 170 | £1,284.35 | Exchange | Sell | AT |
| 07/10/2026 | 15:13:14 | 755.50p | 73 | £551.51 | Exchange | Sell | AT |
| 07/10/2026 | 15:13:14 | 755.50p | 49 | £370.19 | Exchange | Sell | AT |
| 07/10/2026 | 15:13:14 | 755.00p | 282 | £2,129.10 | Exchange | Unknown | AT |
| 07/10/2026 | 15:13:14 | 755.50p | 170 | £1,284.35 | Exchange | Unknown | AT |
| 07/10/2026 | 15:13:14 | 755.00p | 503 | £3,797.65 | Exchange | Unknown | AT |
| 07/10/2026 | 15:13:14 | 755.00p | 169 | £1,275.95 | Exchange | Unknown | AT |
| 07/10/2026 | 15:09:38 | 755.50p | 49 | £370.19 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 07/10/2026 | 15:35:25 | 756.50p | 379,551 | £2,871,303.31 | Exchange | Buy | UT |
| 07/10/2026 | 15:29:57 | 754.50p | 521 | £3,930.95 | Exchange | Unknown | AT |
| 07/10/2026 | 15:29:57 | 754.50p | 659 | £4,972.15 | Exchange | Sell | AT |
| 07/10/2026 | 15:29:57 | 754.50p | 340 | £2,565.30 | Exchange | Sell | AT |
| 07/10/2026 | 15:29:53 | 754.50p | 291 | £2,195.59 | Exchange | Buy | AT |
| 07/10/2026 | 15:29:53 | 754.50p | 475 | £3,583.88 | Exchange | Buy | AT |
| 07/10/2026 | 15:29:53 | 754.50p | 489 | £3,689.51 | Exchange | Buy | AT |
| 07/10/2026 | 15:29:53 | 754.50p | 300 | £2,263.50 | Exchange | Buy | AT |
| 07/10/2026 | 15:29:50 | 754.00p | 475 | £3,581.50 | Exchange | Unknown | AT |
| 07/10/2026 | 15:29:04 | 753.50p | 3 | £22.61 | Off-book | Sell | SI |
| 07/10/2026 | 15:28:04 | 754.50p | 0 | £0.00 | Off-book | Buy | SI |
| 07/10/2026 | 15:28:04 | 754.00p | 743 | £5,602.22 | Exchange | Unknown | AT |
| 07/10/2026 | 15:25:16 | 754.00p | 2 | £15.08 | Exchange | Unknown | AT |
| 07/10/2026 | 15:25:16 | 754.00p | 101 | £761.54 | Exchange | Unknown | AT |
| 07/10/2026 | 15:22:59 | 754.00p | 170 | £1,281.80 | Exchange | Buy | AT |
| 07/10/2026 | 15:22:56 | 754.00p | 68 | £512.72 | Exchange | Buy | AT |
| 07/10/2026 | 15:22:56 | 754.00p | 162 | £1,221.48 | Exchange | Buy | AT |
| 07/10/2026 | 15:22:56 | 753.50p | 233 | £1,755.65 | Exchange | Unknown | AT |
| 07/10/2026 | 15:22:56 | 753.50p | 312 | £2,350.92 | Exchange | Unknown | AT |
| 07/10/2026 | 15:22:56 | 753.50p | 234 | £1,763.19 | Exchange | Unknown | AT |
| 07/10/2026 | 15:22:56 | 753.50p | 216 | £1,627.56 | Exchange | Unknown | AT |
| 07/10/2026 | 15:20:00 | 753.50p | 287 | £2,162.55 | Exchange | Unknown | AT |
| 07/10/2026 | 15:19:22 | 753.75p | 32 | £241.20 | Exchange | Sell | OFF |
| 07/10/2026 | 15:17:57 | 754.00p | 501 | £3,777.54 | Exchange | Sell | AT |
| 07/10/2026 | 15:17:57 | 754.00p | 225 | £1,696.50 | Exchange | Sell | AT |
| 07/10/2026 | 15:17:57 | 754.00p | 152 | £1,146.08 | Exchange | Sell | AT |
| 07/10/2026 | 15:16:10 | 754.50p | 250 | £1,886.25 | Exchange | Sell | AT |
| 07/10/2026 | 15:16:10 | 754.50p | 148 | £1,116.66 | Exchange | Sell | AT |
| 07/10/2026 | 15:16:10 | 754.50p | 370 | £2,791.65 | Exchange | Sell | AT |
| 07/10/2026 | 15:15:42 | 755.00p | 425 | £3,208.75 | Exchange | Unknown | AT |
| 07/10/2026 | 15:15:26 | 754.50p | 121 | £912.95 | Exchange | Sell | AT |
| 07/10/2026 | 15:15:00 | 754.50p | 177 | £1,335.46 | Exchange | Sell | AT |
| 07/10/2026 | 15:15:00 | 754.50p | 245 | £1,848.53 | Exchange | Sell | AT |
| 07/10/2026 | 15:14:58 | 755.50p | 282 | £2,130.51 | Exchange | Unknown | AT |
| 07/10/2026 | 15:14:58 | 755.50p | 247 | £1,866.09 | Exchange | Unknown | AT |
| 07/10/2026 | 15:13:44 | 756.00p | 623 | £4,709.88 | Exchange | Unknown | AT |
| 07/10/2026 | 15:13:23 | 756.50p | 236 | £1,785.34 | Exchange | Unknown | AT |
| 07/10/2026 | 15:13:18 | 756.00p | 304 | £2,298.24 | Exchange | Unknown | AT |
| 07/10/2026 | 15:13:18 | 756.00p | 239 | £1,806.84 | Exchange | Unknown | AT |
| 07/10/2026 | 15:13:14 | 755.50p | 98 | £740.39 | Exchange | Sell | AT |
| 07/10/2026 | 15:13:14 | 755.50p | 197 | £1,488.34 | Exchange | Sell | AT |
| 07/10/2026 | 15:13:14 | 755.50p | 197 | £1,488.34 | Exchange | Sell | AT |
| 07/10/2026 | 15:13:14 | 755.50p | 170 | £1,284.35 | Exchange | Sell | AT |
| 07/10/2026 | 15:13:14 | 755.50p | 73 | £551.51 | Exchange | Sell | AT |
| 07/10/2026 | 15:13:14 | 755.50p | 49 | £370.19 | Exchange | Sell | AT |
| 07/10/2026 | 15:13:14 | 755.00p | 282 | £2,129.10 | Exchange | Unknown | AT |
| 07/10/2026 | 15:13:14 | 755.50p | 170 | £1,284.35 | Exchange | Unknown | AT |
| 07/10/2026 | 15:13:14 | 755.00p | 503 | £3,797.65 | Exchange | Unknown | AT |
| 07/10/2026 | 15:13:14 | 755.00p | 169 | £1,275.95 | Exchange | Unknown | AT |
| 07/10/2026 | 15:09:38 | 755.50p | 49 | £370.19 | Exchange | Buy | AT |
