Acuity RM Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 4.020 | 4.845 | 4.020 | 4.500 | 4.500 | 1,428,006 |
| 2024-03-08 | 4.000 | 4.186 | 4.000 | 4.000 | 4.000 | 28,433 |
| 2024-03-07 | 3.850 | 4.000 | 3.850 | 3.850 | 3.850 | 1,250,318 |
| 2024-03-06 | 4.000 | 4.480 | 3.750 | 3.750 | 3.750 | 114,614 |
| 2024-03-05 | 4.000 | 4.190 | 3.500 | 4.000 | 4.000 | 2,104,550 |
| 2024-03-04 | 4.000 | 4.375 | 4.000 | 4.000 | 4.000 | 138 |
| 2024-03-01 | 4.000 | 4.375 | 3.750 | 4.000 | 4.000 | 275,069 |
| 2024-02-29 | 4.000 | 4.375 | 3.500 | 4.000 | 4.000 | 1,217,024 |
| 2024-02-28 | 4.000 | 4.375 | 3.825 | 4.000 | 4.000 | 66,958 |
| 2024-02-27 | 4.000 | 4.375 | 3.825 | 4.000 | 4.000 | 50,723 |
| 2024-02-26 | 4.000 | 4.000 | 3.825 | 4.000 | 4.000 | 541 |
| 2024-02-23 | 4.000 | 4.100 | 4.000 | 4.000 | 4.000 | 30,000 |
| 2024-02-22 | 4.000 | 4.000 | 3.825 | 4.000 | 4.000 | 50,446 |
| 2024-02-21 | 4.000 | 4.000 | 3.850 | 4.000 | 4.000 | 30,736 |
| 2024-02-20 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2024-02-19 | 4.000 | 4.480 | 3.825 | 4.000 | 4.000 | 7,450 |
| 2024-02-16 | 3.825 | 4.480 | 3.825 | 4.000 | 4.000 | 88,559 |
| 2024-02-15 | 3.750 | 3.990 | 3.750 | 3.750 | 3.750 | 3,007 |
| 2024-02-14 | 4.000 | 4.298 | 3.600 | 3.750 | 3.750 | 809,806 |
| 2024-02-13 | 4.150 | 4.225 | 4.000 | 4.000 | 4.000 | 69,592 |
| 2024-02-12 | 4.150 | 4.298 | 4.150 | 4.150 | 4.150 | 2,395 |
| 2024-02-09 | 3.996 | 4.190 | 3.996 | 4.150 | 4.150 | 394,250 |
| 2024-02-08 | 4.199 | 4.199 | 3.820 | 3.900 | 3.900 | 367,274 |
| 2024-02-07 | 4.300 | 4.500 | 4.108 | 4.250 | 4.250 | 2,126,313 |
| 2024-02-06 | 4.300 | 4.500 | 4.108 | 4.300 | 4.300 | 2,143,771 |
| 2024-02-05 | 4.300 | 4.492 | 4.220 | 4.300 | 4.300 | 120,332 |
| 2024-02-02 | 4.350 | 4.430 | 4.300 | 4.300 | 4.300 | 21,772 |
| 2024-02-01 | 4.440 | 4.440 | 4.000 | 4.350 | 4.350 | 247,775 |
| 2024-01-31 | 4.600 | 4.785 | 4.400 | 4.600 | 4.600 | 397,422 |
| 2024-01-30 | 4.600 | 4.900 | 4.600 | 4.600 | 4.600 | 41,352 |
| 2024-01-29 | 4.600 | 4.600 | 4.275 | 4.600 | 4.600 | 100,000 |
| 2024-01-26 | 4.600 | 4.860 | 4.410 | 4.600 | 4.600 | 130,000 |
| 2024-01-25 | 4.600 | 4.880 | 4.600 | 4.600 | 4.600 | 140,389 |
| 2024-01-24 | 4.600 | 4.900 | 4.255 | 4.600 | 4.600 | 16,513 |
| 2024-01-23 | 4.650 | 4.900 | 4.314 | 4.600 | 4.600 | 64,809 |
| 2024-01-22 | 4.750 | 4.940 | 4.400 | 4.650 | 4.650 | 1,106,887 |
| 2024-01-19 | 4.750 | 4.778 | 4.500 | 4.750 | 4.750 | 56,137 |
| 2024-01-18 | 4.750 | 4.750 | 4.525 | 4.750 | 4.750 | 145,289 |
| 2024-01-17 | 4.750 | 4.825 | 4.565 | 4.750 | 4.750 | 440,462 |
| 2024-01-16 | 4.650 | 4.650 | 4.506 | 4.650 | 4.650 | 35,814 |
| 2024-01-15 | 4.750 | 4.845 | 4.525 | 4.650 | 4.650 | 60,654 |
| 2024-01-12 | 4.800 | 4.800 | 4.608 | 4.800 | 4.800 | 91,647 |
| 2024-01-11 | 4.800 | 5.000 | 4.655 | 4.800 | 4.800 | 1,048,140 |
| 2024-01-10 | 4.800 | 4.840 | 4.620 | 4.800 | 4.800 | 213,000 |
| 2024-01-09 | 4.800 | 4.865 | 4.650 | 4.800 | 4.800 | 376,345 |
| 2024-01-08 | 4.800 | 4.900 | 4.608 | 4.800 | 4.800 | 358,456 |
| 2024-01-05 | 4.850 | 4.940 | 4.600 | 4.800 | 4.800 | 235,201 |
| 2024-01-04 | 4.900 | 5.000 | 4.800 | 4.850 | 4.850 | 6,338,838 |
| 2024-01-03 | 4.852 | 5.000 | 4.852 | 4.900 | 4.900 | 489,100 |
| 2024-01-02 | 4.850 | 4.997 | 4.756 | 4.850 | 4.850 | 440,232 |
| 2023-12-29 | 4.950 | 4.992 | 4.700 | 4.750 | 4.750 | 91,841 |
| 2023-12-28 | 5.000 | 5.000 | 4.950 | 4.950 | 4.950 | 73,676 |
| 2023-12-27 | 5.185 | 5.185 | 5.000 | 5.150 | 5.150 | 64,185 |
| 2023-12-22 | 5.250 | 5.250 | 5.010 | 5.250 | 5.250 | 209,178 |
| 2023-12-21 | 5.250 | 5.250 | 4.880 | 5.250 | 5.250 | 94,534 |
| 2023-12-20 | 5.250 | 5.311 | 5.000 | 5.250 | 5.250 | 223,527 |
| 2023-12-19 | 5.250 | 5.311 | 5.160 | 5.250 | 5.250 | 219,474 |
| 2023-12-18 | 5.050 | 5.480 | 5.010 | 5.250 | 5.250 | 2,592,297 |
| 2023-12-15 | 4.800 | 5.180 | 4.800 | 5.050 | 5.050 | 713,936 |
| 2023-12-14 | 4.950 | 5.175 | 4.755 | 4.900 | 4.900 | 1,648,990 |
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.