Acuity RM Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.700	0.700	0.681	0.700	0.700	51
2026-07-23	0.675	0.750	0.665	0.700	0.700	986,850
2026-07-22	0.700	0.700	0.675	0.675	0.675	607,147
2026-07-21	0.700	0.700	0.665	0.700	0.700	1,363,038
2026-07-20	0.690	0.700	0.690	0.700	0.700	13,920
2026-07-17	0.675	0.700	0.650	0.675	0.675	1,972
2026-07-16	0.675	0.700	0.675	0.675	0.675	742,857
2026-07-15	0.725	0.750	0.675	0.675	0.675	316,997
2026-07-14	0.725	0.725	0.701	0.725	0.725	858,838
2026-07-13	0.750	0.765	0.700	0.725	0.725	4,567,028
2026-07-10	0.725	0.750	0.700	0.725	0.725	1,148,947
2026-07-09	0.725	0.745	0.717	0.725	0.725	1,468,571
2026-07-08	0.725	0.750	0.700	0.725	0.725	698,700
2026-07-07	0.725	0.750	0.700	0.725	0.725	6,229,706
2026-07-06	0.725	0.725	0.717	0.725	0.725	84,947
2026-07-03	0.725	0.750	0.700	0.725	0.725	135,917
2026-07-02	0.725	0.733	0.700	0.725	0.725	702,971
2026-07-01	0.725	0.725	0.706	0.725	0.725	12
2026-06-30	0.725	0.725	0.706	0.725	0.725	109,489
2026-06-29	0.725	0.750	0.700	0.725	0.725	62,855
2026-06-26	0.725	0.750	0.700	0.725	0.725	31,623
2026-06-25	0.725	0.750	0.700	0.725	0.725	2,413
2026-06-24	0.725	0.725	0.706	0.725	0.725	5
2026-06-23	0.725	0.725	0.706	0.725	0.725	27
2026-06-22	0.725	0.750	0.700	0.725	0.725	9,183
2026-06-19	0.750	0.750	0.700	0.725	0.725	181,340
2026-06-18	0.750	0.800	0.700	0.750	0.750	389,730
2026-06-17	0.800	0.850	0.700	0.750	0.750	2,838,933
2026-06-16	0.925	0.978	0.850	0.925	0.925	767,303
2026-06-15	0.925	1.000	0.850	0.925	0.925	224,722
2026-06-12	0.925	0.925	0.850	0.925	0.925	117,646
2026-06-11	0.900	1.000	0.850	0.925	0.925	1,828,398
2026-06-10	0.900	1.000	0.800	0.900	0.900	108,970
2026-06-09	0.900	1.000	0.855	0.900	0.900	120,372
2026-06-08	1.000	1.100	0.900	0.950	0.950	490,008
2026-06-05	0.925	0.925	0.900	0.925	0.925	3,313,228
2026-06-04	0.925	0.925	0.900	0.925	0.925	16,936
2026-06-03	0.925	0.925	0.900	0.925	0.925	17,391
2026-06-02	0.925	0.950	0.900	0.925	0.925	18,744
2026-06-01	0.925	0.950	0.900	0.925	0.925	21,206
2026-05-29	0.925	0.950	0.900	0.925	0.925	69,537
2026-05-28	0.925	0.950	0.900	0.925	0.925	57,934
2026-05-27	0.925	0.925	0.900	0.925	0.925	3,729
2026-05-26	0.925	0.950	0.900	0.925	0.925	416,291
2026-05-22	0.925	0.925	0.900	0.925	0.925	202,728
2026-05-21	0.945	0.945	0.900	0.925	0.925	1,650,258
2026-05-20	0.950	1.000	0.900	0.950	0.950	1,574,171
2026-05-19	0.950	1.000	0.900	0.950	0.950	66,244
2026-05-18	1.000	1.100	0.900	0.950	0.950	1,519,338
2026-05-15	1.025	1.098	0.900	1.000	1.000	2,152,576
2026-05-14	1.025	1.066	0.950	1.025	1.025	1,096,230
2026-05-13	1.025	1.069	0.950	1.025	1.025	244,476
2026-05-12	1.000	1.070	0.950	1.025	1.025	1,046,949
2026-05-11	0.950	1.058	0.900	1.000	1.000	2,963,255
2026-05-08	0.950	0.961	0.900	0.950	0.950	142,069
2026-05-07	0.950	1.000	0.900	0.950	0.950	410,328
2026-05-06	1.000	1.000	0.900	0.950	0.950	1,133,233
2026-05-05	1.000	1.100	0.900	1.000	1.000	941,124
2026-05-01	1.075	1.150	0.950	1.025	1.025	1,175,033
2026-04-30	1.000	1.150	1.000	1.075	1.075	5,333,524

← NewerPage 2 of 22 · 1,265 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.