Acuity RM Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	0.560	0.599	0.560	0.575	5.750	504,173
2022-04-12	0.550	0.550	0.550	0.550	5.500	0
2022-04-11	0.525	0.555	0.511	0.550	5.500	4,980,241
2022-04-08	0.525	0.525	0.525	0.525	5.250	0
2022-04-07	0.525	0.525	0.525	0.525	5.250	0
2022-04-06	0.525	0.550	0.510	0.525	5.250	302,795
2022-04-05	0.525	0.548	0.525	0.525	5.250	200,000
2022-04-04	0.485	0.525	0.485	0.525	5.250	4,292,307
2022-04-01	0.485	0.493	0.470	0.485	4.850	2,265,092
2022-03-31	0.485	0.485	0.476	0.485	4.850	750
2022-03-30	0.485	0.485	0.476	0.485	4.850	125,000
2022-03-29	0.485	0.500	0.485	0.485	4.850	2,303,643
2022-03-28	0.485	0.485	0.470	0.485	4.850	1,000,000
2022-03-25	0.485	0.485	0.485	0.485	4.850	0
2022-03-24	0.485	0.485	0.475	0.485	4.850	1,300,000
2022-03-23	0.485	0.485	0.485	0.485	4.850	0
2022-03-22	0.485	0.485	0.485	0.485	4.850	0
2022-03-21	0.485	0.485	0.485	0.485	4.850	0
2022-03-18	0.485	0.485	0.475	0.485	4.850	207,940
2022-03-17	0.485	0.485	0.475	0.485	4.850	3,031
2022-03-16	0.485	0.485	0.475	0.485	4.850	1,500
2022-03-15	0.485	0.485	0.485	0.485	4.850	0
2022-03-14	0.485	0.485	0.475	0.485	4.850	775,627
2022-03-11	0.475	0.485	0.460	0.485	4.850	7,999,997
2022-03-10	0.475	0.485	0.475	0.475	4.750	94,662
2022-03-09	0.475	0.475	0.450	0.475	4.750	687
2022-03-08	0.475	0.475	0.450	0.475	4.750	23,109
2022-03-07	0.475	0.475	0.475	0.475	4.750	0
2022-03-04	0.475	0.478	0.475	0.475	4.750	125,000
2022-03-03	0.475	0.475	0.458	0.475	4.750	200,000
2022-03-02	0.498	0.498	0.475	0.475	4.750	10,232,967
2022-03-01	0.505	0.505	0.505	0.505	5.050	0
2022-02-28	0.505	0.505	0.475	0.505	5.050	750
2022-02-25	0.505	0.505	0.475	0.505	5.050	27,755
2022-02-24	0.505	0.505	0.475	0.505	5.050	39,553
2022-02-23	0.505	0.505	0.505	0.505	5.050	0
2022-02-22	0.505	0.505	0.505	0.505	5.050	0
2022-02-21	0.505	0.549	0.505	0.505	5.050	364
2022-02-18	0.505	0.505	0.505	0.505	5.050	0
2022-02-17	0.505	0.505	0.505	0.505	5.050	0
2022-02-16	0.505	0.505	0.505	0.505	5.050	0
2022-02-15	0.505	0.505	0.505	0.505	5.050	0
2022-02-14	0.505	0.505	0.505	0.505	5.050	0
2022-02-11	0.505	0.505	0.475	0.505	5.050	1,000,000
2022-02-10	0.505	0.505	0.505	0.505	5.050	0
2022-02-09	0.525	0.530	0.450	0.505	5.050	5,408,672
2022-02-08	0.525	0.525	0.525	0.525	5.250	0
2022-02-07	0.525	0.550	0.515	0.525	5.250	5,267,030
2022-02-04	0.525	0.525	0.525	0.525	5.250	0
2022-02-03	0.525	0.525	0.525	0.525	5.250	0
2022-02-02	0.525	0.525	0.510	0.525	5.250	65,684
2022-02-01	0.525	0.525	0.524	0.525	5.250	905,000
2022-01-31	0.525	0.525	0.524	0.525	5.250	800,000
2022-01-28	0.525	0.525	0.525	0.525	5.250	0
2022-01-27	0.525	0.545	0.506	0.525	5.250	6,027,417
2022-01-26	0.525	0.525	0.506	0.525	5.250	1,345,750
2022-01-25	0.525	0.525	0.525	0.525	5.250	13,714
2022-01-24	0.550	0.579	0.510	0.550	5.500	814,457
2022-01-21	0.550	0.550	0.505	0.550	5.500	1,682,941
2022-01-20	0.550	0.585	0.525	0.550	5.500	206,848

← NewerPage 20 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.