Acuity RM Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 6.250 | 6.250 | 5.818 | 6.250 | 6.250 | 128,982 |
| 2023-09-19 | 6.250 | 6.250 | 6.055 | 6.250 | 6.250 | 109,587 |
| 2023-09-18 | 6.750 | 7.000 | 5.850 | 6.375 | 6.375 | 1,259,980 |
| 2023-09-15 | 6.750 | 6.750 | 6.625 | 6.750 | 6.750 | 8,368 |
| 2023-09-14 | 6.875 | 6.925 | 6.251 | 6.750 | 6.750 | 250,714 |
| 2023-09-13 | 6.875 | 7.000 | 6.500 | 6.875 | 6.875 | 50,847 |
| 2023-09-12 | 6.875 | 6.875 | 6.508 | 6.875 | 6.875 | 12,500 |
| 2023-09-11 | 7.000 | 7.000 | 6.538 | 6.875 | 6.875 | 39,589 |
| 2023-09-08 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2023-09-07 | 7.125 | 7.125 | 7.125 | 7.125 | 7.125 | 0 |
| 2023-09-06 | 7.167 | 7.167 | 6.655 | 7.125 | 7.125 | 55,894 |
| 2023-09-05 | 7.500 | 7.750 | 7.000 | 7.375 | 7.375 | 209,802 |
| 2023-09-04 | 7.500 | 7.850 | 7.000 | 7.500 | 7.500 | 266,848 |
| 2023-09-01 | 7.500 | 7.500 | 7.000 | 7.500 | 7.500 | 122,086 |
| 2023-08-31 | 7.625 | 7.850 | 7.000 | 7.500 | 7.500 | 298,301 |
| 2023-08-30 | 6.500 | 7.740 | 6.450 | 7.625 | 7.625 | 1,527,621 |
| 2023-08-29 | 6.500 | 6.570 | 6.250 | 6.500 | 6.500 | 51,500 |
| 2023-08-25 | 6.325 | 6.600 | 6.325 | 6.500 | 6.500 | 207,466 |
| 2023-08-24 | 6.250 | 6.325 | 6.250 | 6.250 | 6.250 | 23,000 |
| 2023-08-23 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 2,118,122 |
| 2023-08-22 | 6.125 | 6.350 | 6.125 | 6.250 | 6.250 | 144,138 |
| 2023-08-21 | 6.250 | 6.250 | 6.005 | 6.125 | 6.125 | 141,507 |
| 2023-08-18 | 6.625 | 6.625 | 6.250 | 6.625 | 6.625 | 12,910 |
| 2023-08-17 | 6.625 | 7.000 | 6.250 | 6.625 | 6.625 | 1,687,305 |
| 2023-08-16 | 6.625 | 6.625 | 6.625 | 6.625 | 6.625 | 0 |
| 2023-08-15 | 6.625 | 6.625 | 6.448 | 6.625 | 6.625 | 142,199 |
| 2023-08-14 | 6.870 | 6.870 | 6.208 | 6.750 | 6.750 | 296,052 |
| 2023-08-11 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-08-10 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-08-09 | 7.000 | 7.000 | 6.588 | 7.000 | 7.000 | 94,745 |
| 2023-08-08 | 7.000 | 7.000 | 6.750 | 7.000 | 7.000 | 41,049 |
| 2023-08-07 | 7.000 | 7.000 | 6.750 | 7.000 | 7.000 | 17,602 |
| 2023-08-04 | 7.000 | 7.000 | 6.758 | 7.000 | 7.000 | 36,615 |
| 2023-08-03 | 7.125 | 7.125 | 6.750 | 7.125 | 7.125 | 18,636 |
| 2023-08-02 | 7.125 | 7.125 | 6.750 | 7.125 | 7.125 | 212,901 |
| 2023-08-01 | 7.125 | 7.190 | 7.125 | 7.125 | 7.125 | 1,624 |
| 2023-07-31 | 7.125 | 7.200 | 6.800 | 7.125 | 7.125 | 111,499 |
| 2023-07-28 | 7.125 | 7.220 | 6.855 | 7.125 | 7.125 | 17,681 |
| 2023-07-27 | 7.125 | 7.250 | 6.855 | 7.125 | 7.125 | 30,410 |
| 2023-07-26 | 7.125 | 7.250 | 6.855 | 7.125 | 7.125 | 250,164 |
| 2023-07-25 | 7.125 | 7.500 | 6.855 | 7.125 | 7.125 | 2,759,235 |
| 2023-07-24 | 7.190 | 7.190 | 7.055 | 7.125 | 7.125 | 61,390 |
| 2023-07-21 | 7.250 | 7.250 | 7.000 | 7.250 | 7.250 | 309,623 |
| 2023-07-20 | 7.500 | 7.860 | 6.838 | 7.250 | 7.250 | 1,317,284 |
| 2023-07-19 | 6.850 | 7.375 | 6.655 | 7.125 | 7.125 | 1,155,983 |
| 2023-07-18 | 7.250 | 7.325 | 6.800 | 6.850 | 6.850 | 573,867 |
| 2023-07-17 | 6.750 | 7.500 | 6.560 | 7.250 | 7.250 | 2,002,066 |
| 2023-07-14 | 6.750 | 6.790 | 6.250 | 6.750 | 6.750 | 86,516 |
| 2023-07-13 | 6.900 | 6.900 | 6.514 | 6.800 | 6.800 | 375,980 |
| 2023-07-12 | 7.050 | 7.180 | 6.660 | 7.050 | 7.050 | 312,360 |
| 2023-07-11 | 7.050 | 7.350 | 6.660 | 7.050 | 7.050 | 133,967 |
| 2023-07-10 | 7.125 | 7.350 | 6.750 | 7.050 | 7.050 | 528,799 |
| 2023-07-07 | 7.170 | 7.170 | 6.910 | 7.125 | 7.125 | 58,569 |
| 2023-07-06 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2023-07-05 | 7.475 | 7.475 | 7.000 | 7.250 | 7.250 | 665,416 |
| 2023-07-04 | 7.750 | 7.750 | 7.475 | 7.500 | 7.500 | 791,009 |
| 2023-07-03 | 8.000 | 8.000 | 7.500 | 7.875 | 7.875 | 1,645,707 |
| 2023-06-30 | 8.125 | 8.125 | 8.000 | 8.125 | 8.125 | 92,000 |
| 2023-06-29 | 8.175 | 8.175 | 8.000 | 8.125 | 8.125 | 466,779 |
| 2023-06-28 | 8.310 | 8.310 | 8.000 | 8.250 | 8.250 | 710,153 |
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.