Acuity RM Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-13 | 4.850 | 5.175 | 4.813 | 4.950 | 4.950 | 1,125,819 |
| 2023-12-12 | 4.900 | 5.190 | 4.820 | 4.850 | 4.850 | 2,677,310 |
| 2023-12-11 | 4.750 | 4.900 | 4.550 | 4.900 | 4.900 | 879,723 |
| 2023-12-08 | 4.850 | 4.850 | 4.524 | 4.750 | 4.750 | 187,869 |
| 2023-12-07 | 4.920 | 4.920 | 4.725 | 4.900 | 4.900 | 201,545 |
| 2023-12-06 | 5.094 | 5.094 | 4.760 | 5.000 | 5.000 | 341,850 |
| 2023-12-05 | 5.150 | 5.500 | 4.800 | 5.150 | 5.150 | 6,697,322 |
| 2023-12-04 | 5.150 | 5.500 | 4.915 | 5.150 | 5.150 | 2,423,340 |
| 2023-12-01 | 4.750 | 5.345 | 4.660 | 5.150 | 5.150 | 2,670,189 |
| 2023-11-30 | 4.750 | 4.885 | 4.750 | 4.750 | 4.750 | 19,265 |
| 2023-11-29 | 4.350 | 4.900 | 4.350 | 4.750 | 4.750 | 2,107,864 |
| 2023-11-28 | 4.350 | 4.450 | 4.350 | 4.350 | 4.350 | 171,106 |
| 2023-11-27 | 4.350 | 4.580 | 4.110 | 4.350 | 4.350 | 920,646 |
| 2023-11-24 | 4.350 | 4.700 | 4.110 | 4.350 | 4.350 | 2,801,217 |
| 2023-11-23 | 4.350 | 4.350 | 4.125 | 4.350 | 4.350 | 50,000 |
| 2023-11-22 | 4.350 | 4.350 | 4.315 | 4.350 | 4.350 | 63,322 |
| 2023-11-21 | 4.350 | 4.700 | 4.100 | 4.350 | 4.350 | 2,183,423 |
| 2023-11-20 | 4.350 | 4.350 | 4.175 | 4.350 | 4.350 | 159,953 |
| 2023-11-17 | 4.350 | 4.350 | 4.350 | 4.350 | 4.350 | 0 |
| 2023-11-16 | 4.350 | 4.350 | 4.195 | 4.350 | 4.350 | 23,529 |
| 2023-11-15 | 4.350 | 4.350 | 4.110 | 4.350 | 4.350 | 751,856 |
| 2023-11-14 | 4.350 | 4.350 | 4.110 | 4.350 | 4.350 | 223,364 |
| 2023-11-13 | 4.350 | 4.350 | 4.100 | 4.350 | 4.350 | 561,931 |
| 2023-11-10 | 4.200 | 4.400 | 4.050 | 4.350 | 4.350 | 2,475,235 |
| 2023-11-09 | 4.200 | 4.200 | 4.000 | 4.200 | 4.200 | 312,009 |
| 2023-11-08 | 4.250 | 4.250 | 4.100 | 4.200 | 4.200 | 301,000 |
| 2023-11-07 | 4.250 | 4.270 | 4.100 | 4.250 | 4.250 | 175,000 |
| 2023-11-06 | 4.500 | 4.500 | 4.100 | 4.250 | 4.250 | 1,633,394 |
| 2023-11-03 | 4.750 | 4.750 | 4.300 | 4.750 | 4.750 | 20,489 |
| 2023-11-02 | 4.750 | 4.750 | 4.355 | 4.750 | 4.750 | 60,200 |
| 2023-11-01 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2023-10-31 | 4.750 | 4.925 | 4.575 | 4.750 | 4.750 | 510,426 |
| 2023-10-30 | 4.750 | 4.750 | 4.575 | 4.750 | 4.750 | 142,671 |
| 2023-10-27 | 4.750 | 4.750 | 4.600 | 4.750 | 4.750 | 5,892 |
| 2023-10-26 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 2,600,000 |
| 2023-10-25 | 4.750 | 4.750 | 4.700 | 4.750 | 4.750 | 12,550 |
| 2023-10-24 | 4.750 | 4.875 | 4.750 | 4.750 | 4.750 | 2,400 |
| 2023-10-23 | 4.750 | 4.750 | 4.700 | 4.750 | 4.750 | 8,232 |
| 2023-10-20 | 4.750 | 4.950 | 4.700 | 4.750 | 4.750 | 6,500 |
| 2023-10-19 | 4.750 | 4.750 | 4.700 | 4.750 | 4.750 | 150,000 |
| 2023-10-18 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2023-10-17 | 4.750 | 4.870 | 4.750 | 4.750 | 4.750 | 21,506 |
| 2023-10-16 | 4.750 | 4.880 | 4.650 | 4.750 | 4.750 | 332,459 |
| 2023-10-13 | 5.005 | 5.005 | 4.650 | 4.750 | 4.750 | 772,135 |
| 2023-10-12 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-10-11 | 5.250 | 5.500 | 5.080 | 5.250 | 5.250 | 1,285,000 |
| 2023-10-10 | 5.250 | 5.370 | 5.005 | 5.250 | 5.250 | 714,555 |
| 2023-10-09 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-10-06 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 50,000 |
| 2023-10-05 | 5.250 | 5.250 | 5.125 | 5.250 | 5.250 | 85,449 |
| 2023-10-04 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-10-03 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-10-02 | 5.250 | 5.350 | 5.005 | 5.250 | 5.250 | 142,070 |
| 2023-09-29 | 5.250 | 5.350 | 5.170 | 5.250 | 5.250 | 163,696 |
| 2023-09-28 | 5.250 | 5.374 | 5.005 | 5.250 | 5.250 | 438,580 |
| 2023-09-27 | 5.375 | 5.388 | 5.253 | 5.375 | 5.375 | 146,009 |
| 2023-09-26 | 5.750 | 6.000 | 5.240 | 5.375 | 5.375 | 2,219,094 |
| 2023-09-25 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 208,301 |
| 2023-09-22 | 5.975 | 5.975 | 5.561 | 5.750 | 5.750 | 420,346 |
| 2023-09-21 | 6.000 | 6.000 | 5.510 | 6.000 | 6.000 | 428,263 |
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.