Acuity RM Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-29	0.775	1.100	0.700	1.000	1.000	23,203,520
2026-04-28	0.775	0.850	0.700	0.775	0.775	11,417
2026-04-27	0.750	0.850	0.700	0.775	0.775	192,602
2026-04-24	0.750	0.768	0.750	0.750	0.750	410,299
2026-04-23	0.750	0.800	0.700	0.750	0.750	1,420,480
2026-04-22	0.725	0.725	0.650	0.725	0.725	409,012
2026-04-21	0.725	0.800	0.650	0.725	0.725	12,795
2026-04-20	0.725	0.800	0.650	0.725	0.725	70,484
2026-04-17	0.725	0.800	0.650	0.725	0.725	115,864
2026-04-16	0.725	0.800	0.725	0.725	0.725	261,155
2026-04-15	0.700	0.800	0.700	0.700	0.700	204,713
2026-04-14	0.700	0.700	0.700	0.700	0.700	0
2026-04-13	0.725	0.800	0.650	0.700	0.700	2,520,617
2026-04-10	0.700	0.800	0.650	0.725	0.725	601,985
2026-04-09	0.700	0.770	0.700	0.700	0.700	51,688
2026-04-08	0.650	0.780	0.600	0.700	0.700	2,137,727
2026-04-07	0.750	0.750	0.625	0.650	0.650	1,279,087
2026-04-02	0.725	0.750	0.700	0.750	0.750	366,097
2026-04-01	0.650	0.788	0.650	0.725	0.725	1,622,611
2026-03-31	0.750	0.750	0.650	0.650	0.650	2,024,321
2026-03-30	0.750	0.762	0.700	0.750	0.750	54,899
2026-03-27	0.750	0.765	0.700	0.750	0.750	443,155
2026-03-26	0.775	0.850	0.729	0.750	0.750	14,152
2026-03-25	0.850	0.850	0.728	0.775	0.775	390,782
2026-03-24	0.850	0.850	0.801	0.850	0.850	20,353
2026-03-23	0.850	0.900	0.800	0.850	0.850	378,215
2026-03-20	0.827	0.900	0.827	0.850	0.850	258,102
2026-03-19	0.850	0.875	0.825	0.825	0.825	67,500
2026-03-18	0.875	0.875	0.850	0.850	0.850	320,170
2026-03-17	0.825	0.935	0.800	0.875	0.875	1,740,102
2026-03-16	0.850	0.900	0.800	0.825	0.825	274,000
2026-03-13	0.850	0.850	0.833	0.850	0.850	4,398
2026-03-12	0.850	0.870	0.841	0.850	0.850	174,783
2026-03-11	0.850	0.878	0.831	0.850	0.850	384,008
2026-03-10	0.950	1.050	0.800	0.850	0.850	792,512
2026-03-09	0.950	1.050	0.850	0.950	0.950	96,389
2026-03-06	0.950	0.950	0.859	0.950	0.950	500,003
2026-03-05	0.950	0.950	0.856	0.950	0.950	68,261
2026-03-04	0.950	1.050	0.850	0.950	0.950	163,389
2026-03-03	0.950	0.950	0.866	0.950	0.950	1,181,565
2026-03-02	0.950	0.950	0.850	0.950	0.950	155,820
2026-02-27	0.875	0.900	0.866	0.875	0.875	86,328
2026-02-26	0.892	0.892	0.850	0.875	0.875	10,976
2026-02-25	0.900	0.950	0.850	0.900	0.900	190,749
2026-02-24	0.900	0.914	0.866	0.900	0.900	439,891
2026-02-23	0.850	0.900	0.800	0.850	0.850	524,964
2026-02-20	0.825	0.900	0.800	0.850	0.850	975,783
2026-02-19	0.825	0.831	0.800	0.825	0.825	792,540
2026-02-18	0.875	0.900	0.800	0.825	0.825	1,477,319
2026-02-17	0.975	1.050	0.850	0.875	0.875	479,848
2026-02-16	0.925	0.925	0.850	0.925	0.925	609,147
2026-02-13	0.925	1.000	0.850	0.925	0.925	339,722
2026-02-12	0.925	0.933	0.867	0.925	0.925	2,214
2026-02-11	1.000	1.100	0.850	0.925	0.925	304,657
2026-02-10	0.875	1.000	0.850	0.950	0.950	561,710
2026-02-09	0.875	0.893	0.850	0.875	0.875	580,162
2026-02-06	0.875	1.000	0.850	0.875	0.875	3,070,214
2026-02-05	0.950	1.000	0.850	0.875	0.875	5,625,490
2026-02-04	0.950	1.000	0.900	0.950	0.950	152,937
2026-02-03	0.950	1.050	0.900	0.950	0.950	3,611,414

← NewerPage 3 of 5 · 253 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.