Acuity RM Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	0.675	0.675	0.650	0.675	6.750	2,222,892
2023-03-28	0.675	0.675	0.675	0.675	6.750	0
2023-03-27	0.675	0.675	0.675	0.675	6.750	0
2023-03-24	0.675	0.675	0.675	0.675	6.750	0
2023-03-23	0.675	0.675	0.675	0.675	6.750	0
2023-03-22	0.675	0.675	0.675	0.675	6.750	0
2023-03-21	0.675	0.675	0.675	0.675	6.750	0
2023-03-20	0.675	0.675	0.675	0.675	6.750	0
2023-03-17	0.675	0.675	0.650	0.675	6.750	532,466
2023-03-16	0.675	0.675	0.675	0.675	6.750	0
2023-03-15	0.675	0.675	0.675	0.675	6.750	0
2023-03-14	0.675	0.675	0.660	0.675	6.750	527,288
2023-03-13	0.725	0.725	0.650	0.725	7.250	2,013,035
2023-03-10	0.725	0.725	0.725	0.725	7.250	0
2023-03-09	0.725	0.725	0.725	0.725	7.250	0
2023-03-08	0.725	0.725	0.725	0.725	7.250	0
2023-03-07	0.725	0.725	0.706	0.725	7.250	139,538
2023-03-06	0.725	0.725	0.725	0.725	7.250	0
2023-03-03	0.725	0.738	0.706	0.725	7.250	592,000
2023-03-02	0.725	0.725	0.700	0.725	7.250	74,286
2023-03-01	0.725	0.725	0.725	0.725	7.250	0
2023-02-28	0.725	0.739	0.700	0.725	7.250	22,449
2023-02-27	0.725	0.725	0.700	0.725	7.250	370,804
2023-02-24	0.750	0.750	0.750	0.750	7.500	0
2023-02-23	0.750	0.750	0.710	0.750	7.500	506,430
2023-02-22	0.750	0.750	0.721	0.750	7.500	1,155,087
2023-02-21	0.800	0.800	0.750	0.775	7.750	500,506
2023-02-20	0.850	0.850	0.850	0.850	8.500	0
2023-02-17	0.850	0.850	0.800	0.850	8.500	872
2023-02-16	0.850	0.850	0.800	0.850	8.500	63,508
2023-02-15	0.850	0.850	0.839	0.850	8.500	3,575
2023-02-14	0.850	0.850	0.777	0.850	8.500	446,991
2023-02-13	0.875	0.950	0.800	0.850	8.500	6,486,411
2023-02-10	0.825	0.825	0.765	0.825	8.250	493,553
2023-02-09	0.825	0.850	0.800	0.825	8.250	123,342
2023-02-08	0.825	0.825	0.801	0.825	8.250	150,000
2023-02-07	0.825	0.825	0.800	0.825	8.250	1,491,208
2023-02-06	0.850	0.850	0.816	0.850	8.500	62,775
2023-02-03	0.850	0.850	0.816	0.850	8.500	250,112
2023-02-02	0.875	0.877	0.816	0.850	8.500	1,067,311
2023-02-01	0.898	0.898	0.816	0.875	8.750	1,010,030
2023-01-31	0.900	0.900	0.850	0.900	9.000	947,506
2023-01-30	0.900	0.950	0.850	0.900	9.000	11,644,543
2023-01-27	0.900	0.900	0.850	0.900	9.000	639,278
2023-01-26	0.900	0.900	0.900	0.900	9.000	0
2023-01-25	0.900	0.900	0.850	0.900	9.000	413,108
2023-01-24	0.900	0.900	0.867	0.900	9.000	908,142
2023-01-23	0.900	0.900	0.870	0.900	9.000	503,843
2023-01-20	0.900	0.919	0.867	0.900	9.000	2,455,776
2023-01-19	0.900	0.925	0.900	0.900	9.000	622,063
2023-01-18	0.900	0.900	0.861	0.900	9.000	3,101,194
2023-01-17	0.900	0.900	0.850	0.900	9.000	5,875,830
2023-01-16	0.925	0.925	0.895	0.925	9.250	1,036,353
2023-01-13	0.825	0.990	0.816	0.950	9.500	6,224,652
2023-01-12	0.825	0.825	0.816	0.825	8.250	688,261
2023-01-11	0.850	0.850	0.815	0.850	8.500	537,833
2023-01-10	0.875	0.900	0.815	0.850	8.500	1,562,777
2023-01-09	0.900	0.905	0.850	0.875	8.750	705,264
2023-01-06	0.900	0.900	0.850	0.900	9.000	218,700
2023-01-05	0.900	0.900	0.899	0.900	9.000	11,900,000

← NewerPage 16 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.