Acuity RM Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-14	0.575	0.575	0.550	0.575	5.750	44
2022-07-13	0.575	0.575	0.575	0.575	5.750	0
2022-07-12	0.575	0.575	0.575	0.575	5.750	0
2022-07-11	0.575	0.575	0.575	0.575	5.750	0
2022-07-08	0.575	0.575	0.550	0.575	5.750	2,631,069
2022-07-07	0.575	0.575	0.575	0.575	5.750	0
2022-07-06	0.575	0.575	0.575	0.575	5.750	520,182
2022-07-05	0.575	0.575	0.552	0.575	5.750	1,101,055
2022-07-04	0.575	0.575	0.555	0.575	5.750	2,026
2022-07-01	0.575	0.575	0.555	0.575	5.750	500
2022-06-30	0.575	0.575	0.555	0.575	5.750	182,334
2022-06-29	0.575	0.575	0.575	0.575	5.750	0
2022-06-28	0.575	0.575	0.550	0.575	5.750	1,002,316
2022-06-27	0.600	0.600	0.550	0.575	5.750	350,000
2022-06-24	0.625	0.625	0.600	0.625	6.250	350,000
2022-06-23	0.650	0.650	0.650	0.650	6.500	225,000
2022-06-22	0.675	0.675	0.650	0.675	6.750	250,000
2022-06-21	0.675	0.675	0.650	0.675	6.750	100,000
2022-06-20	0.675	0.689	0.675	0.675	6.750	75,000
2022-06-17	0.675	0.675	0.675	0.675	6.750	0
2022-06-16	0.675	0.675	0.675	0.675	6.750	0
2022-06-15	0.675	0.690	0.650	0.675	6.750	866
2022-06-14	0.675	0.675	0.653	0.675	6.750	299,999
2022-06-13	0.675	0.700	0.660	0.675	6.750	1,553,031
2022-06-10	0.675	0.675	0.658	0.675	6.750	279,796
2022-06-09	0.675	0.675	0.658	0.675	6.750	31,719
2022-06-08	0.675	0.675	0.675	0.675	6.750	0
2022-06-07	0.675	0.675	0.675	0.675	6.750	0
2022-06-06	0.675	0.694	0.655	0.675	6.750	459,018
2022-06-01	0.675	0.695	0.661	0.675	6.750	779,081
2022-05-31	0.675	0.675	0.669	0.675	6.750	200,000
2022-05-30	0.675	0.675	0.655	0.675	6.750	503,882
2022-05-27	0.675	0.675	0.655	0.675	6.750	1,195,014
2022-05-26	0.700	0.700	0.700	0.700	7.000	0
2022-05-25	0.700	0.700	0.660	0.700	7.000	198,614
2022-05-24	0.700	0.700	0.690	0.700	7.000	1,328
2022-05-23	0.700	0.700	0.700	0.700	7.000	0
2022-05-20	0.700	0.700	0.700	0.700	7.000	1,714
2022-05-19	0.715	0.715	0.660	0.700	7.000	953,468
2022-05-18	0.725	0.725	0.680	0.725	7.250	789,683
2022-05-17	0.725	0.725	0.723	0.725	7.250	50,000
2022-05-16	0.725	0.725	0.724	0.725	7.250	69,060
2022-05-13	0.725	0.729	0.712	0.725	7.250	5,136,358
2022-05-12	0.725	0.725	0.700	0.725	7.250	253,990
2022-05-11	0.725	0.750	0.701	0.725	7.250	11,279,451
2022-05-10	0.725	0.740	0.700	0.725	7.250	3,617,338
2022-05-09	0.775	0.799	0.710	0.725	7.250	2,048,519
2022-05-06	0.775	0.900	0.760	0.775	7.750	9,206,542
2022-05-05	0.700	0.795	0.675	0.775	7.750	12,962,434
2022-05-04	0.700	0.723	0.685	0.700	7.000	1,469,768
2022-05-03	0.700	0.750	0.677	0.700	7.000	698,403
2022-04-29	0.700	0.710	0.650	0.700	7.000	3,320,781
2022-04-28	0.700	0.700	0.700	0.700	7.000	0
2022-04-27	0.700	0.700	0.658	0.700	7.000	400,661
2022-04-26	0.725	0.730	0.660	0.725	7.250	596,561
2022-04-25	0.658	0.730	0.658	0.725	7.250	7,357,703
2022-04-22	0.635	0.690	0.635	0.650	6.500	2,320,940
2022-04-21	0.625	0.650	0.625	0.625	6.250	375,949
2022-04-20	0.575	0.670	0.550	0.625	6.250	4,822,464
2022-04-19	0.575	0.600	0.575	0.575	5.750	2,003

← NewerPage 19 of 22 · 1,263 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.