Acuity RM Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 2.700 | 2.745 | 2.600 | 2.700 | 2.700 | 556,296 |
| 2024-08-30 | 2.655 | 2.700 | 2.655 | 2.700 | 2.700 | 660,057 |
| 2024-08-29 | 2.650 | 2.700 | 2.600 | 2.650 | 2.650 | 2,259,605 |
| 2024-08-28 | 2.698 | 2.698 | 2.650 | 2.650 | 2.650 | 170 |
| 2024-08-27 | 2.700 | 2.700 | 2.600 | 2.700 | 2.700 | 20,468 |
| 2024-08-23 | 2.700 | 2.700 | 2.698 | 2.700 | 2.700 | 56 |
| 2024-08-22 | 2.700 | 2.700 | 2.698 | 2.700 | 2.700 | 55 |
| 2024-08-21 | 2.700 | 2.748 | 2.602 | 2.700 | 2.700 | 165,056 |
| 2024-08-20 | 2.748 | 2.748 | 2.700 | 2.700 | 2.700 | 61,880 |
| 2024-08-19 | 2.750 | 2.778 | 2.701 | 2.750 | 2.750 | 90,008 |
| 2024-08-16 | 2.750 | 2.780 | 2.701 | 2.750 | 2.750 | 107,998 |
| 2024-08-15 | 2.750 | 2.798 | 2.711 | 2.750 | 2.750 | 131,830 |
| 2024-08-14 | 2.846 | 2.846 | 2.700 | 2.750 | 2.750 | 2,449,089 |
| 2024-08-13 | 2.898 | 2.898 | 2.700 | 2.850 | 2.850 | 1,144,884 |
| 2024-08-12 | 2.925 | 2.925 | 2.830 | 2.900 | 2.900 | 702,876 |
| 2024-08-09 | 2.950 | 2.950 | 2.925 | 2.950 | 2.950 | 104 |
| 2024-08-08 | 2.950 | 2.975 | 2.950 | 2.950 | 2.950 | 51 |
| 2024-08-07 | 2.950 | 2.975 | 2.802 | 2.950 | 2.950 | 500,051 |
| 2024-08-06 | 3.050 | 3.070 | 2.820 | 2.950 | 2.950 | 1,105,755 |
| 2024-08-05 | 3.087 | 3.087 | 2.975 | 3.050 | 3.050 | 179,869 |
| 2024-08-02 | 3.100 | 3.176 | 3.000 | 3.100 | 3.100 | 1,694,933 |
| 2024-08-01 | 3.300 | 3.388 | 3.000 | 3.100 | 3.100 | 527,873 |
| 2024-07-31 | 3.300 | 3.388 | 3.204 | 3.300 | 3.300 | 3,191 |
| 2024-07-30 | 3.300 | 3.388 | 3.300 | 3.300 | 3.300 | 6,623 |
| 2024-07-29 | 3.300 | 3.400 | 3.204 | 3.300 | 3.300 | 28,641 |
| 2024-07-26 | 3.300 | 3.396 | 3.200 | 3.300 | 3.300 | 86,046 |
| 2024-07-25 | 3.300 | 3.396 | 3.200 | 3.300 | 3.300 | 650,046 |
| 2024-07-24 | 3.300 | 3.396 | 3.280 | 3.300 | 3.300 | 129,126 |
| 2024-07-23 | 3.300 | 3.396 | 3.300 | 3.300 | 3.300 | 32,546 |
| 2024-07-22 | 3.300 | 3.370 | 3.261 | 3.300 | 3.300 | 165,026 |
| 2024-07-19 | 3.222 | 3.340 | 3.222 | 3.300 | 3.300 | 219,292 |
| 2024-07-18 | 3.300 | 3.396 | 3.204 | 3.300 | 3.300 | 65,043 |
| 2024-07-17 | 3.300 | 3.396 | 3.204 | 3.300 | 3.300 | 239,975 |
| 2024-07-16 | 3.250 | 3.396 | 3.204 | 3.300 | 3.300 | 531,561 |
| 2024-07-15 | 3.250 | 3.298 | 3.200 | 3.250 | 3.250 | 1,347,626 |
| 2024-07-12 | 3.295 | 3.295 | 3.100 | 3.250 | 3.250 | 413,198 |
| 2024-07-11 | 3.400 | 3.489 | 3.200 | 3.350 | 3.350 | 28,772 |
| 2024-07-10 | 3.400 | 3.489 | 3.212 | 3.400 | 3.400 | 69,410 |
| 2024-07-09 | 3.400 | 3.592 | 3.220 | 3.400 | 3.400 | 328,381 |
| 2024-07-08 | 3.400 | 3.592 | 3.400 | 3.400 | 3.400 | 205 |
| 2024-07-05 | 3.400 | 3.592 | 3.400 | 3.400 | 3.400 | 2,975 |
| 2024-07-04 | 3.400 | 3.592 | 3.310 | 3.400 | 3.400 | 357,227 |
| 2024-07-03 | 3.350 | 3.570 | 3.210 | 3.400 | 3.400 | 1,304,304 |
| 2024-07-02 | 3.300 | 3.450 | 3.161 | 3.350 | 3.350 | 601,717 |
| 2024-07-01 | 3.598 | 3.598 | 3.100 | 3.300 | 3.300 | 1,347,444 |
| 2024-06-28 | 3.650 | 3.794 | 3.506 | 3.650 | 3.650 | 5,230 |
| 2024-06-27 | 3.750 | 3.800 | 3.515 | 3.650 | 3.650 | 3,438,070 |
| 2024-06-26 | 3.750 | 3.758 | 3.700 | 3.750 | 3.750 | 130,189 |
| 2024-06-25 | 3.800 | 3.850 | 3.704 | 3.750 | 3.750 | 111,406 |
| 2024-06-24 | 3.800 | 3.850 | 3.800 | 3.800 | 3.800 | 139,840 |
| 2024-06-21 | 3.900 | 3.970 | 3.704 | 3.800 | 3.800 | 821,505 |
| 2024-06-20 | 3.900 | 4.092 | 3.710 | 3.900 | 3.900 | 442,649 |
| 2024-06-19 | 3.950 | 4.092 | 3.710 | 3.900 | 3.900 | 3,546 |
| 2024-06-18 | 3.900 | 4.177 | 3.730 | 3.900 | 3.900 | 1,522,653 |
| 2024-06-17 | 3.700 | 4.000 | 3.600 | 3.900 | 3.900 | 2,375,489 |
| 2024-06-14 | 3.950 | 3.950 | 3.706 | 3.850 | 3.850 | 82,457 |
| 2024-06-13 | 4.000 | 4.000 | 3.880 | 4.000 | 4.000 | 64,422 |
| 2024-06-12 | 4.000 | 4.200 | 3.800 | 4.000 | 4.000 | 24,107 |
| 2024-06-11 | 4.000 | 4.000 | 3.800 | 4.000 | 4.000 | 214,906 |
| 2024-06-10 | 4.000 | 4.000 | 3.800 | 4.000 | 4.000 | 293,221 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.