Acuity RM Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-05	0.900	0.900	0.880	0.900	0.900	2,500,000
2025-11-04	0.900	0.900	0.866	0.900	0.900	64,197
2025-11-03	0.901	0.901	0.867	0.900	0.900	750,000
2025-10-31	0.901	0.925	0.901	0.925	0.925	55,768
2025-10-30	0.925	0.925	0.925	0.925	0.925	0
2025-10-29	0.925	0.925	0.918	0.925	0.925	42,694
2025-10-28	0.925	0.925	0.918	0.925	0.925	53,985
2025-10-27	0.925	0.925	0.915	0.925	0.925	1,000,000
2025-10-24	0.925	0.925	0.925	0.925	0.925	0
2025-10-23	0.950	0.950	0.915	0.925	0.925	44,275
2025-10-22	0.950	0.999	0.935	0.950	0.950	200,750
2025-10-21	0.950	0.950	0.901	0.950	0.950	2,034,192
2025-10-20	0.920	0.920	0.900	0.900	0.900	850,875
2025-10-17	0.925	0.925	0.901	0.925	0.925	41,603
2025-10-16	0.925	0.925	0.920	0.925	0.925	1,418
2025-10-15	0.925	0.925	0.901	0.925	0.925	17,275
2025-10-14	0.925	0.925	0.910	0.925	0.925	1,985,873
2025-10-13	0.950	0.956	0.913	0.925	0.925	1,177,455
2025-10-10	0.956	0.956	0.950	0.950	0.950	44,978
2025-10-09	0.887	1.048	0.887	0.975	0.975	3,587,453
2025-10-08	0.875	0.887	0.875	0.875	0.875	254,002
2025-10-07	0.915	0.915	0.861	0.875	0.875	1,889,775
2025-10-06	0.900	0.900	0.900	0.900	0.900	19,000
2025-10-03	0.900	0.900	0.850	0.900	0.900	780,534
2025-10-02	0.900	0.912	0.900	0.900	0.900	1,051,130
2025-10-01	0.900	0.910	0.862	0.900	0.900	1,036,075
2025-09-30	0.900	0.918	0.865	0.900	0.900	405,516
2025-09-29	0.925	0.925	0.867	0.900	0.900	1,475,621
2025-09-26	0.950	0.964	0.915	0.950	0.950	261,111
2025-09-25	0.965	0.965	0.900	0.950	0.950	1,103,559
2025-09-24	0.995	0.995	0.967	0.975	0.975	2,659,597
2025-09-23	0.975	1.000	0.967	1.000	1.000	1,156,884
2025-09-22	1.090	1.090	0.975	0.975	0.975	3,213,942
2025-09-19	1.200	1.255	1.120	1.200	1.200	1,031,307
2025-09-18	1.199	1.260	1.199	1.200	1.200	236,111
2025-09-17	1.150	1.200	1.150	1.150	1.150	650,000
2025-09-16	1.125	1.160	1.111	1.125	1.125	874,334
2025-09-15	1.125	1.188	1.118	1.125	1.125	1,532,970
2025-09-12	1.125	1.125	1.125	1.125	1.125	0
2025-09-11	1.100	1.125	1.100	1.125	1.125	330,677
2025-09-10	1.100	1.124	1.100	1.100	1.100	10
2025-09-09	1.125	1.125	1.067	1.125	1.125	210,035
2025-09-08	1.125	1.125	1.067	1.125	1.125	569,558
2025-09-05	1.125	1.125	1.052	1.125	1.125	100,501
2025-09-04	1.125	1.125	1.052	1.125	1.125	53,443
2025-09-03	1.125	1.125	1.125	1.125	1.125	0
2025-09-02	1.125	1.125	1.100	1.125	1.125	150,000
2025-09-01	1.125	1.125	1.125	1.125	1.125	0
2025-08-29	1.125	1.125	1.061	1.125	1.125	112,852
2025-08-28	1.125	1.125	1.090	1.125	1.125	137,614
2025-08-27	1.125	1.125	1.090	1.125	1.125	45,413
2025-08-26	1.125	1.125	1.058	1.125	1.125	363,582
2025-08-22	1.125	1.125	1.077	1.125	1.125	503,349
2025-08-21	1.150	1.150	1.150	1.150	1.150	0
2025-08-20	1.150	1.150	1.150	1.150	1.150	0
2025-08-19	1.150	1.150	1.150	1.150	1.150	0
2025-08-18	1.150	1.150	1.101	1.150	1.150	129,914
2025-08-15	1.125	1.125	1.125	1.125	1.125	0
2025-08-14	1.150	1.150	1.061	1.125	1.125	3,059,274
2025-08-13	1.150	1.150	1.101	1.150	1.150	50,000

← NewerPage 5 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.