Acuity RM Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	0.900	0.918	0.900	0.900	9.000	37,833
2023-01-03	0.875	0.950	0.850	0.900	9.000	4,097,785
2022-12-30	0.850	0.875	0.850	0.850	8.500	763,474
2022-12-29	0.850	0.878	0.850	0.850	8.500	50,000
2022-12-28	0.850	0.850	0.825	0.850	8.500	1,175,000
2022-12-23	0.900	0.929	0.850	0.900	9.000	1,475,215
2022-12-22	0.875	0.900	0.851	0.900	9.000	3,356,925
2022-12-21	0.900	0.900	0.820	0.875	8.750	1,449,700
2022-12-20	0.925	0.925	0.900	0.925	9.250	1,168
2022-12-19	0.950	0.950	0.900	0.925	9.250	297,643
2022-12-16	0.950	0.950	0.900	0.950	9.500	52,695
2022-12-15	0.950	0.950	0.940	0.950	9.500	229,092
2022-12-14	0.950	0.950	0.900	0.950	9.500	103,796
2022-12-13	0.990	0.990	0.950	0.950	9.500	1,450,000
2022-12-12	1.000	1.000	0.975	1.000	10.000	170,150
2022-12-09	1.000	1.040	0.959	1.000	10.000	3,891,731
2022-12-08	0.975	1.050	0.945	1.000	10.000	7,579,054
2022-12-07	0.950	1.000	0.935	0.975	9.750	2,103,876
2022-12-06	0.900	0.970	0.813	0.950	9.500	17,498,095
2022-12-05	0.900	0.900	0.855	0.900	9.000	500,000
2022-12-02	0.900	0.900	0.831	0.900	9.000	2,863,406
2022-12-01	0.900	0.900	0.851	0.900	9.000	834,870
2022-11-30	0.850	0.900	0.845	0.900	9.000	784,970
2022-11-29	0.850	0.890	0.850	0.850	8.500	1,830,000
2022-11-28	0.850	0.874	0.850	0.850	8.500	57,208
2022-11-25	0.838	0.875	0.838	0.850	8.500	2,977,193
2022-11-24	0.847	0.847	0.800	0.825	8.250	1,100,772
2022-11-23	0.850	0.850	0.805	0.850	8.500	5,149,835
2022-11-22	0.850	0.850	0.800	0.850	8.500	56,845
2022-11-21	0.850	0.850	0.800	0.850	8.500	1,520,947
2022-11-18	0.825	0.864	0.816	0.850	8.500	823,075
2022-11-17	0.875	0.875	0.815	0.825	8.250	1,989,858
2022-11-16	0.900	0.938	0.855	0.900	9.000	3,428,675
2022-11-15	0.900	0.950	0.871	0.900	9.000	8,103,706
2022-11-14	0.925	0.960	0.855	0.900	9.000	6,778,434
2022-11-11	1.000	1.029	0.902	0.950	9.500	12,831,615
2022-11-10	1.025	1.042	0.971	1.000	10.000	2,049,692
2022-11-09	0.950	1.049	0.916	1.025	10.250	9,329,710
2022-11-08	0.925	1.000	0.900	0.950	9.500	4,366,713
2022-11-07	0.875	0.944	0.810	0.900	9.000	15,091,466
2022-11-04	0.925	0.950	0.860	0.875	8.750	3,533,093
2022-11-03	0.925	0.925	0.860	0.925	9.250	594,445
2022-11-02	0.925	0.925	0.910	0.925	9.250	1,048,635
2022-11-01	0.940	0.940	0.860	0.925	9.250	589,912
2022-10-31	0.950	0.960	0.902	0.950	9.500	1,874,550
2022-10-28	0.950	0.960	0.906	0.950	9.500	1,609,243
2022-10-27	0.950	0.975	0.900	0.950	9.500	3,996,193
2022-10-26	0.950	0.950	0.900	0.950	9.500	4,344,205
2022-10-25	0.950	0.950	0.900	0.950	9.500	111,764
2022-10-24	0.950	0.950	0.901	0.950	9.500	640,098
2022-10-21	0.975	0.980	0.975	0.975	9.750	1,000,204
2022-10-20	0.985	0.985	0.950	0.975	9.750	855,250
2022-10-19	1.065	1.065	1.000	1.025	10.250	3,493,556
2022-10-18	1.145	1.145	1.015	1.100	11.000	2,239,605
2022-10-17	1.100	1.200	1.100	1.150	11.500	15,549,848
2022-10-14	1.000	1.100	0.983	1.075	10.750	2,449,343
2022-10-13	0.925	1.080	0.910	1.000	10.000	3,135,220
2022-10-12	0.925	0.925	0.900	0.925	9.250	3,219,000
2022-10-11	0.925	0.938	0.900	0.925	9.250	591,168
2022-10-10	1.000	1.020	0.900	0.925	9.250	3,009,778

← NewerPage 17 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.