Acuity RM Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-06-06 | 4.000 | 4.000 | 3.800 | 4.000 | 4.000 | 268,506 |
| 2024-06-05 | 4.000 | 4.000 | 3.800 | 4.000 | 4.000 | 60,841 |
| 2024-06-04 | 4.000 | 4.192 | 3.811 | 4.000 | 4.000 | 326,304 |
| 2024-06-03 | 3.950 | 4.190 | 3.750 | 4.000 | 4.000 | 102,910 |
| 2024-05-31 | 3.950 | 4.190 | 3.710 | 3.950 | 3.950 | 13,702 |
| 2024-05-30 | 3.950 | 4.190 | 3.750 | 3.950 | 3.950 | 104,353 |
| 2024-05-29 | 3.950 | 4.190 | 3.950 | 3.950 | 3.950 | 30,036 |
| 2024-05-28 | 4.190 | 4.190 | 3.711 | 3.950 | 3.950 | 274,487 |
| 2024-05-24 | 4.250 | 4.400 | 4.230 | 4.250 | 4.250 | 25,177 |
| 2024-05-23 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 25,800 |
| 2024-05-22 | 4.450 | 4.550 | 4.000 | 4.250 | 4.250 | 900,956 |
| 2024-05-21 | 4.450 | 4.555 | 4.300 | 4.450 | 4.450 | 192,412 |
| 2024-05-20 | 4.450 | 4.690 | 4.275 | 4.450 | 4.450 | 289,489 |
| 2024-05-17 | 4.450 | 4.675 | 4.200 | 4.450 | 4.450 | 635,978 |
| 2024-05-16 | 4.450 | 4.700 | 4.325 | 4.450 | 4.450 | 205,688 |
| 2024-05-15 | 4.450 | 4.600 | 4.260 | 4.450 | 4.450 | 262,924 |
| 2024-05-14 | 4.450 | 4.617 | 4.250 | 4.450 | 4.450 | 392,178 |
| 2024-05-13 | 3.950 | 4.650 | 3.875 | 4.450 | 4.450 | 3,569,789 |
| 2024-05-10 | 3.750 | 3.990 | 3.620 | 3.750 | 3.750 | 156,470 |
| 2024-05-09 | 3.750 | 3.990 | 3.600 | 3.750 | 3.750 | 500,052 |
| 2024-05-08 | 3.750 | 3.990 | 3.510 | 3.750 | 3.750 | 110,183 |
| 2024-05-07 | 3.600 | 3.792 | 3.415 | 3.600 | 3.600 | 14,176 |
| 2024-05-03 | 3.495 | 3.792 | 3.495 | 3.600 | 3.600 | 316,849 |
| 2024-05-02 | 3.450 | 3.498 | 3.400 | 3.450 | 3.450 | 340,014 |
| 2024-05-01 | 3.450 | 3.498 | 3.402 | 3.450 | 3.450 | 8,799 |
| 2024-04-30 | 3.550 | 3.694 | 3.425 | 3.450 | 3.450 | 375,510 |
| 2024-04-29 | 3.480 | 3.615 | 3.480 | 3.550 | 3.550 | 502,837 |
| 2024-04-26 | 3.450 | 3.450 | 3.450 | 3.450 | 3.450 | 0 |
| 2024-04-25 | 3.400 | 3.496 | 3.390 | 3.400 | 3.400 | 24,209 |
| 2024-04-24 | 3.600 | 3.650 | 3.383 | 3.400 | 3.400 | 1,027,029 |
| 2024-04-23 | 3.865 | 3.865 | 3.515 | 3.600 | 3.600 | 427,774 |
| 2024-04-22 | 3.950 | 3.950 | 3.700 | 3.950 | 3.950 | 633,220 |
| 2024-04-19 | 3.750 | 3.880 | 3.700 | 3.750 | 3.750 | 240,319 |
| 2024-04-18 | 3.800 | 3.880 | 3.650 | 3.750 | 3.750 | 1,010,025 |
| 2024-04-17 | 3.800 | 3.880 | 3.600 | 3.800 | 3.800 | 105,206 |
| 2024-04-16 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 25,400 |
| 2024-04-15 | 3.800 | 3.880 | 3.608 | 3.800 | 3.800 | 30,786 |
| 2024-04-12 | 3.800 | 3.880 | 3.666 | 3.800 | 3.800 | 413,881 |
| 2024-04-11 | 3.800 | 3.880 | 3.800 | 3.800 | 3.800 | 80 |
| 2024-04-10 | 3.850 | 4.190 | 3.700 | 3.800 | 3.800 | 703,815 |
| 2024-04-09 | 3.750 | 3.990 | 3.750 | 3.850 | 3.850 | 682,508 |
| 2024-04-08 | 3.750 | 4.000 | 3.500 | 3.750 | 3.750 | 1,464,996 |
| 2024-04-05 | 3.800 | 3.800 | 3.560 | 3.750 | 3.750 | 50,040 |
| 2024-04-04 | 3.750 | 3.900 | 3.750 | 3.750 | 3.750 | 202,506 |
| 2024-04-03 | 3.750 | 3.975 | 3.515 | 3.750 | 3.750 | 135,039 |
| 2024-04-02 | 3.750 | 3.975 | 3.750 | 3.750 | 3.750 | 50,291 |
| 2024-03-28 | 3.850 | 3.975 | 3.600 | 3.750 | 3.750 | 23,749 |
| 2024-03-27 | 4.100 | 4.196 | 3.600 | 3.850 | 3.850 | 262,105 |
| 2024-03-26 | 4.250 | 4.250 | 3.900 | 4.100 | 4.100 | 270,695 |
| 2024-03-25 | 4.250 | 4.500 | 4.010 | 4.250 | 4.250 | 1,011,809 |
| 2024-03-22 | 4.250 | 4.315 | 4.010 | 4.250 | 4.250 | 43,652 |
| 2024-03-21 | 4.250 | 4.315 | 4.250 | 4.250 | 4.250 | 70 |
| 2024-03-20 | 4.250 | 4.315 | 4.250 | 4.250 | 4.250 | 2,131 |
| 2024-03-19 | 4.250 | 4.360 | 4.250 | 4.250 | 4.250 | 40,369 |
| 2024-03-18 | 4.250 | 4.400 | 4.000 | 4.250 | 4.250 | 340,438 |
| 2024-03-15 | 4.250 | 4.400 | 4.100 | 4.250 | 4.250 | 393,363 |
| 2024-03-14 | 4.250 | 4.400 | 4.220 | 4.250 | 4.250 | 295,827 |
| 2024-03-13 | 4.250 | 4.400 | 4.100 | 4.250 | 4.250 | 191,607 |
| 2024-03-12 | 4.500 | 4.770 | 4.100 | 4.250 | 4.250 | 260,295 |
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.