Acuity RM Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-07	1.025	1.088	0.967	1.000	10.000	9,011,963
2022-10-06	0.825	1.044	0.758	1.000	10.000	10,786,467
2022-10-05	0.825	0.825	0.750	0.825	8.250	692,712
2022-10-04	0.825	0.825	0.815	0.825	8.250	28,238
2022-10-03	0.825	0.825	0.750	0.825	8.250	1,420,381
2022-09-30	0.825	0.872	0.800	0.825	8.250	735,090
2022-09-29	0.850	0.872	0.771	0.825	8.250	295,042
2022-09-28	0.850	0.850	0.804	0.850	8.500	50,000
2022-09-27	0.850	0.850	0.804	0.850	8.500	405,769
2022-09-26	0.848	0.875	0.848	0.850	8.500	55,158
2022-09-23	0.888	0.888	0.800	0.825	8.250	2,478,264
2022-09-22	0.920	0.920	0.900	0.900	9.000	699,979
2022-09-21	0.875	0.950	0.860	0.950	9.500	5,435,528
2022-09-20	0.944	0.944	0.853	0.875	8.750	13,382,944
2022-09-16	0.977	0.977	0.900	0.925	9.250	3,688,141
2022-09-15	1.000	1.075	0.950	1.000	10.000	7,865,903
2022-09-14	0.945	1.140	0.945	1.000	10.000	8,677,369
2022-09-13	0.925	0.990	0.925	0.925	9.250	864,210
2022-09-12	0.850	0.950	0.850	0.900	9.000	2,504,000
2022-09-09	0.825	0.900	0.825	0.825	8.250	2,539,964
2022-09-08	0.825	0.830	0.800	0.825	8.250	1,894,139
2022-09-07	0.800	0.850	0.788	0.825	8.250	1,870,839
2022-09-06	0.800	0.850	0.800	0.800	8.000	2,862,774
2022-09-05	0.800	0.819	0.775	0.800	8.000	376,050
2022-09-02	0.800	0.825	0.770	0.800	8.000	2,223,690
2022-09-01	0.800	0.850	0.771	0.800	8.000	799,110
2022-08-31	0.799	0.850	0.799	0.825	8.250	2,158,704
2022-08-30	0.750	0.800	0.710	0.775	7.750	13,538,288
2022-08-26	0.750	0.782	0.719	0.750	7.500	128,555
2022-08-25	0.716	0.789	0.716	0.750	7.500	3,160,660
2022-08-24	0.650	0.790	0.650	0.700	7.000	3,683,557
2022-08-23	0.545	0.649	0.545	0.625	6.250	8,342,333
2022-08-22	0.525	0.525	0.525	0.525	5.250	0
2022-08-19	0.525	0.525	0.525	0.525	5.250	0
2022-08-18	0.525	0.546	0.518	0.525	5.250	271,000
2022-08-17	0.562	0.562	0.500	0.525	5.250	1,341,903
2022-08-16	0.575	0.575	0.500	0.575	5.750	1,000,000
2022-08-15	0.575	0.575	0.565	0.575	5.750	798,371
2022-08-12	0.575	0.575	0.563	0.575	5.750	100,000
2022-08-11	0.575	0.575	0.550	0.575	5.750	46,000
2022-08-10	0.575	0.575	0.575	0.575	5.750	0
2022-08-09	0.575	0.575	0.550	0.575	5.750	145,906
2022-08-08	0.575	0.575	0.550	0.575	5.750	137,420
2022-08-05	0.575	0.575	0.575	0.575	5.750	0
2022-08-04	0.575	0.575	0.575	0.575	5.750	0
2022-08-03	0.575	0.575	0.567	0.575	5.750	9,978
2022-08-02	0.575	0.575	0.553	0.575	5.750	72,239
2022-08-01	0.575	0.575	0.553	0.575	5.750	18,092
2022-07-29	0.575	0.575	0.570	0.575	5.750	86,210
2022-07-28	0.575	0.575	0.575	0.575	5.750	0
2022-07-27	0.575	0.575	0.575	0.575	5.750	0
2022-07-26	0.575	0.575	0.575	0.575	5.750	0
2022-07-25	0.575	0.575	0.575	0.575	5.750	0
2022-07-22	0.575	0.575	0.575	0.575	5.750	0
2022-07-21	0.575	0.575	0.575	0.575	5.750	0
2022-07-20	0.575	0.575	0.552	0.575	5.750	93,149
2022-07-19	0.575	0.575	0.569	0.575	5.750	1,620,000
2022-07-18	0.575	0.575	0.575	0.575	5.750	0
2022-07-15	0.575	0.575	0.575	0.575	5.750	0
2022-07-14	0.575	0.575	0.550	0.575	5.750	44

← NewerPage 18 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.