Acuity RM Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	0.550	0.599	0.532	0.550	5.500	2,317,501
2022-01-18	0.550	0.600	0.550	0.550	5.500	508,000
2022-01-17	0.550	0.595	0.531	0.550	5.500	3,647,130
2022-01-14	0.550	0.550	0.550	0.550	5.500	0
2022-01-13	0.550	0.574	0.526	0.550	5.500	1,450,000
2022-01-12	0.525	0.580	0.500	0.550	5.500	5,778,904
2022-01-11	0.525	0.525	0.500	0.525	5.250	712,738
2022-01-10	0.525	0.525	0.475	0.525	5.250	2,822,567
2022-01-07	0.525	0.525	0.500	0.525	5.250	125,068
2022-01-06	0.550	0.550	0.550	0.550	5.500	75,000
2022-01-05	0.575	0.575	0.550	0.575	5.750	251,611
2022-01-04	0.575	0.575	0.550	0.575	5.750	3,845,755
2021-12-31	0.575	0.575	0.575	0.575	5.750	0
2021-12-30	0.575	0.575	0.530	0.575	5.750	550,000
2021-12-29	0.575	0.575	0.575	0.575	5.750	0
2021-12-24	0.575	0.575	0.510	0.575	5.750	1,000,000
2021-12-23	0.575	0.575	0.550	0.575	5.750	110,000
2021-12-22	0.575	0.575	0.510	0.575	5.750	646,971
2021-12-21	0.575	0.575	0.575	0.575	5.750	0
2021-12-20	0.575	0.575	0.550	0.575	5.750	1,500
2021-12-17	0.600	0.600	0.550	0.575	5.750	1,281,500
2021-12-16	0.650	0.700	0.600	0.625	6.250	731,691
2021-12-15	0.650	0.650	0.600	0.650	6.500	1,449
2021-12-14	0.650	0.650	0.603	0.650	6.500	100,000
2021-12-13	0.650	0.650	0.650	0.650	6.500	0
2021-12-10	0.650	0.650	0.650	0.650	6.500	0
2021-12-09	0.650	0.650	0.650	0.650	6.500	0
2021-12-08	0.650	0.650	0.650	0.650	6.500	0
2021-12-07	0.650	0.660	0.650	0.650	6.500	757
2021-12-06	0.650	0.650	0.640	0.650	6.500	125,000
2021-12-03	0.650	0.650	0.650	0.650	6.500	6,750
2021-12-02	0.650	0.662	0.603	0.650	6.500	31,250
2021-12-01	0.650	0.700	0.603	0.650	6.500	128,690
2021-11-30	0.650	0.670	0.605	0.650	6.500	586,907
2021-11-29	0.650	0.690	0.650	0.650	6.500	30,723
2021-11-26	0.650	0.690	0.636	0.650	6.500	783,625
2021-11-25	0.650	0.690	0.650	0.650	6.500	289
2021-11-24	0.650	0.650	0.650	0.650	6.500	0
2021-11-23	0.650	0.650	0.637	0.650	6.500	643,500
2021-11-22	0.650	0.690	0.650	0.650	6.500	33,639
2021-11-19	0.650	0.695	0.636	0.650	6.500	368,327
2021-11-18	0.650	0.695	0.650	0.650	6.500	135,000
2021-11-17	0.650	0.650	0.650	0.650	6.500	0
2021-11-16	0.650	0.650	0.630	0.650	6.500	740,924
2021-11-15	0.650	0.650	0.650	0.650	6.500	0
2021-11-12	0.650	0.650	0.630	0.650	6.500	1,000
2021-11-11	0.650	0.650	0.650	0.650	6.500	0
2021-11-10	0.650	0.650	0.650	0.650	6.500	0
2021-11-09	0.650	0.650	0.650	0.650	6.500	11,000,000
2021-11-08	0.650	0.700	0.607	0.650	6.500	2,295,000
2021-11-05	0.650	0.699	0.625	0.650	6.500	408,378
2021-11-04	0.650	0.650	0.635	0.650	6.500	300,585
2021-11-03	0.650	0.679	0.650	0.650	6.500	400,000
2021-11-02	0.650	0.650	0.650	0.650	6.500	1,500,000
2021-11-01	0.650	0.670	0.650	0.650	6.500	10,000
2021-10-29	0.650	0.650	0.650	0.650	6.500	0
2021-10-28	0.650	0.650	0.650	0.650	6.500	0
2021-10-27	0.650	0.650	0.625	0.650	6.500	441
2021-10-26	0.650	0.650	0.650	0.650	6.500	115,000
2021-10-25	0.650	0.650	0.650	0.650	6.500	0

← NewerPage 21 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.