Acuity RM Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-02	1.000	1.100	0.938	0.950	0.950	3,029,383
2026-01-30	1.000	1.024	0.950	1.000	1.000	280,811
2026-01-29	0.925	1.050	0.900	1.000	1.000	2,085,786
2026-01-28	0.975	1.000	0.900	0.925	0.925	1,100,423
2026-01-27	0.975	0.975	0.950	0.975	0.975	433,498
2026-01-26	1.050	1.100	0.950	0.975	0.975	668,418
2026-01-23	1.050	1.100	1.000	1.050	1.050	2,663,827
2026-01-22	1.100	1.150	0.980	1.050	1.050	6,798,315
2026-01-21	0.875	1.200	0.750	1.075	1.075	11,241,221
2026-01-20	0.900	1.000	0.750	0.875	0.875	1,319,679
2026-01-19	0.900	1.000	0.800	0.900	0.900	401,119
2026-01-16	0.825	1.000	0.750	0.900	0.900	2,406,412
2026-01-15	0.825	0.900	0.750	0.825	0.825	218,195
2026-01-14	0.825	0.900	0.750	0.825	0.825	806,631
2026-01-13	0.825	1.000	0.750	0.825	0.825	6,697,935
2026-01-12	0.700	0.750	0.650	0.700	0.700	1,461,527
2026-01-09	0.700	0.750	0.650	0.700	0.700	715,322
2026-01-08	0.700	0.750	0.651	0.700	0.700	1,246,003
2026-01-07	0.700	0.725	0.677	0.700	0.700	22,499
2026-01-06	0.700	0.720	0.677	0.700	0.700	172,711
2026-01-05	0.700	0.750	0.676	0.700	0.700	1,050,199
2026-01-02	0.701	0.701	0.676	0.700	0.700	1,602,733
2025-12-31	0.750	0.750	0.703	0.750	0.750	216,487
2025-12-30	0.800	0.800	0.711	0.800	0.800	129,863
2025-12-29	0.800	0.800	0.715	0.800	0.800	239,419
2025-12-24	0.800	0.800	0.715	0.800	0.800	778
2025-12-23	0.750	0.800	0.700	0.800	0.800	1,505,495
2025-12-22	0.799	0.799	0.700	0.750	0.750	3,616,642
2025-12-19	0.825	0.825	0.766	0.825	0.825	331,365
2025-12-18	0.835	0.835	0.765	0.825	0.825	1,405,052
2025-12-17	0.850	0.894	0.800	0.850	0.850	1,143,541
2025-12-16	0.850	0.862	0.803	0.850	0.850	172,917
2025-12-15	0.850	0.885	0.800	0.850	0.850	585,771
2025-12-12	0.850	0.850	0.813	0.850	0.850	108,058
2025-12-11	0.850	0.850	0.823	0.850	0.850	250,000
2025-12-10	0.850	0.871	0.838	0.850	0.850	250,000
2025-12-09	0.871	0.871	0.850	0.850	0.850	57,399
2025-12-08	0.900	0.932	0.871	0.900	0.900	101,072
2025-12-05	0.875	0.910	0.871	0.900	0.900	32,959
2025-12-04	0.900	0.900	0.900	0.900	0.900	0
2025-12-03	0.900	0.915	0.868	0.900	0.900	15,600
2025-12-02	0.900	0.900	0.900	0.900	0.900	0
2025-12-01	0.900	0.919	0.900	0.900	0.900	8,000
2025-11-28	0.900	0.900	0.900	0.900	0.900	0
2025-11-27	0.900	0.900	0.900	0.900	0.900	0
2025-11-26	0.900	0.900	0.868	0.900	0.900	50,000
2025-11-25	0.900	0.900	0.900	0.900	0.900	0
2025-11-24	0.900	0.920	0.900	0.900	0.900	800
2025-11-21	0.900	0.900	0.900	0.900	0.900	0
2025-11-20	0.900	0.900	0.900	0.900	0.900	0
2025-11-19	0.901	0.901	0.867	0.900	0.900	438,163
2025-11-18	0.925	0.929	0.925	0.925	0.925	2,152
2025-11-17	0.950	0.978	0.908	0.925	0.925	400,010
2025-11-14	0.950	0.950	0.934	0.950	0.950	209,357
2025-11-13	0.950	0.950	0.950	0.950	0.950	0
2025-11-12	0.950	0.978	0.900	0.950	0.950	1,355,113
2025-11-11	0.950	0.950	0.950	0.950	0.950	0
2025-11-10	0.950	0.950	0.950	0.950	0.950	0
2025-11-07	0.900	0.935	0.882	0.900	0.900	1,106,095
2025-11-06	0.900	0.900	0.900	0.900	0.900	0

← NewerPage 4 of 22 · 1,262 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.