Acuity RM Group Plc historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	8.310	8.310	8.000	8.250	8.250	710,153
2023-06-27	8.590	8.590	8.400	8.450	8.450	99,754
2023-06-26	8.750	8.750	8.500	8.750	8.750	36,647
2023-06-23	8.750	8.750	8.500	8.750	8.750	60,000
2023-06-22	8.750	8.775	8.500	8.750	8.750	696,901
2023-06-21	8.750	8.880	8.566	8.750	8.750	192,820
2023-06-20	9.240	9.240	8.666	8.750	8.750	416,455
2023-06-19	9.750	9.975	8.995	9.250	9.250	1,190,986
2023-06-16	9.250	9.980	8.760	9.750	9.750	1,163,056
2023-06-15	9.250	9.500	9.100	9.250	9.250	468,645
2023-06-14	9.250	9.450	9.000	9.250	9.250	948,065
2023-06-13	9.250	9.440	9.000	9.250	9.250	1,740,549
2023-06-12	9.250	9.850	9.000	9.250	9.250	813,568
2023-06-09	9.000	10.000	8.880	9.250	9.250	2,684,185
2023-06-08	8.750	9.250	8.500	8.750	8.750	553,786
2023-06-07	7.675	9.900	7.675	8.750	8.750	5,934,089
2023-06-06	7.250	8.490	7.211	7.500	7.500	2,756,760
2023-06-05	6.375	8.094	6.375	7.250	7.250	3,509,918
2023-06-02	6.500	6.500	6.000	6.250	6.250	1,943,205
2023-06-01	6.500	6.570	6.000	6.500	6.500	1,656,160
2023-05-31	6.000	6.925	5.688	6.500	6.500	5,636,864
2023-05-30	5.250	6.500	5.000	6.000	6.000	8,469,706
2023-05-26	5.050	5.050	5.050	5.050	5.050	0
2023-05-25	5.050	5.080	5.050	5.050	5.050	61,734
2023-05-24	5.050	5.500	5.040	5.050	5.050	585,950
2023-05-23	5.050	5.050	4.610	5.050	5.050	128,991
2023-05-22	5.080	5.080	4.670	5.050	5.050	129,762
2023-05-19	5.100	5.100	4.700	5.100	5.100	6,383
2023-05-18	5.100	5.100	4.700	5.100	5.100	24,383
2023-05-17	5.100	5.100	4.700	5.100	5.100	21,545
2023-05-16	5.100	5.100	4.700	5.100	5.100	49,509
2023-05-15	5.100	5.150	4.750	5.100	5.100	337,756
2023-05-12	5.100	5.220	5.100	5.100	5.100	52,511
2023-05-11	5.000	5.340	5.000	5.100	5.100	4,217,687
2023-05-10	5.000	5.390	4.670	5.000	5.000	1,073,865
2023-05-09	5.000	5.000	4.650	5.000	5.000	693,243
2023-05-05	5.390	5.390	5.000	5.000	5.000	1,079,604
2023-05-04	5.500	5.500	5.000	5.500	5.500	1,622,842
2023-05-03	5.802	5.802	5.000	5.500	5.500	650,113
2023-05-02	6.000	6.000	5.000	6.000	6.000	1,161,846
2023-04-28	6.000	6.080	6.000	6.000	6.000	2,368,940
2023-04-27	6.000	6.000	6.000	6.000	6.000	0
2023-04-26	6.000	6.100	5.003	6.000	6.000	2,799,920
2023-04-25	6.000	6.000	6.000	6.000	6.000	166,669
2023-04-24	0.538	0.650	0.538	0.575	5.750	5,649,618
2023-04-21	0.530	0.538	0.525	0.525	5.250	1,650,996
2023-04-20	0.530	0.538	0.530	0.530	5.300	3,717
2023-04-19	0.530	0.530	0.530	0.530	5.300	0
2023-04-18	0.525	0.540	0.500	0.530	5.300	4,497,610
2023-04-17	0.565	0.565	0.460	0.525	5.250	2,130,819
2023-04-14	0.600	0.600	0.561	0.600	6.000	281,561
2023-04-13	0.600	0.600	0.450	0.600	6.000	251,000
2023-04-12	0.600	0.600	0.561	0.600	6.000	10,115
2023-04-11	0.600	0.600	0.561	0.600	6.000	3,001,821
2023-04-06	0.600	0.600	0.561	0.600	6.000	802,074
2023-04-05	0.600	0.600	0.550	0.600	6.000	1,765,788
2023-04-04	0.675	0.675	0.675	0.675	6.750	0
2023-04-03	0.675	0.675	0.660	0.675	6.750	180,007
2023-03-31	0.675	0.675	0.650	0.675	6.750	22,892
2023-03-30	0.675	0.675	0.675	0.675	6.750	0

← NewerPage 15 of 22 · 1,267 trading daysOlder →

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.