Acuity RM Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	1.150	1.150	1.143	1.150	1.150	96,325
2025-08-11	1.150	1.150	1.144	1.150	1.150	69,557
2025-08-08	1.150	1.150	1.150	1.150	1.150	0
2025-08-07	1.150	1.150	1.101	1.150	1.150	117,400
2025-08-06	1.150	1.150	1.101	1.150	1.150	635,437
2025-08-05	1.150	1.150	1.111	1.150	1.150	91,268
2025-08-04	1.150	1.188	1.150	1.150	1.150	617,007
2025-08-01	1.150	1.150	1.145	1.150	1.150	15,196
2025-07-31	1.125	1.150	1.101	1.150	1.150	9,012
2025-07-30	1.150	1.150	1.101	1.150	1.150	600
2025-07-29	1.150	1.150	1.101	1.150	1.150	519,491
2025-07-28	1.150	1.150	1.150	1.150	1.150	0
2025-07-25	1.150	1.150	1.150	1.150	1.150	260,957
2025-07-24	1.150	1.150	1.110	1.150	1.150	156,501
2025-07-23	1.150	1.150	1.150	1.150	1.150	0
2025-07-22	1.150	1.165	1.128	1.150	1.150	127,871
2025-07-21	1.150	1.150	1.150	1.150	1.150	12,886
2025-07-18	1.150	1.168	1.150	1.150	1.150	31,818
2025-07-17	1.150	1.150	1.128	1.150	1.150	145,455
2025-07-16	1.150	1.150	1.150	1.150	1.150	0
2025-07-15	1.150	1.190	1.128	1.150	1.150	2,327,102
2025-07-14	1.150	1.150	1.150	1.150	1.150	0
2025-07-11	1.175	1.190	1.127	1.150	1.150	245,704
2025-07-10	1.175	1.198	1.175	1.175	1.175	83,237
2025-07-09	1.227	1.227	1.153	1.175	1.175	1,166,371
2025-07-08	1.200	1.290	1.155	1.250	1.250	3,960,316
2025-07-07	1.100	1.200	1.100	1.200	1.200	2,688,469
2025-07-04	1.148	1.148	1.100	1.100	1.100	21,777
2025-07-03	1.130	1.130	1.051	1.100	1.100	9,439,582
2025-07-02	0.975	1.150	0.950	1.150	1.150	7,463,412
2025-07-01	0.975	0.990	0.975	0.975	0.975	1,000,000
2025-06-30	0.975	0.982	0.951	0.975	0.975	1,402,157
2025-06-27	0.925	0.975	0.913	0.975	0.975	761,467
2025-06-26	0.950	0.989	0.901	0.925	0.925	1,928,337
2025-06-25	0.950	1.000	0.913	0.950	0.950	2,057,241
2025-06-24	0.925	0.950	0.900	0.950	0.950	1,467,224
2025-06-23	0.925	0.948	0.925	0.925	0.925	528
2025-06-20	0.925	0.975	0.883	0.925	0.925	1,693,330
2025-06-19	0.925	0.928	0.873	0.925	0.925	1,402,731
2025-06-18	0.940	0.940	0.900	0.925	0.925	1,804,947
2025-06-17	0.980	0.980	0.950	0.950	0.950	1,489,767
2025-06-16	1.050	1.053	0.968	1.025	1.025	1,619,116
2025-06-13	1.000	1.070	1.000	1.050	1.050	3,967,464
2025-06-12	0.975	0.975	0.950	0.975	0.975	375,000
2025-06-11	0.988	0.988	0.950	0.975	0.975	404,713
2025-06-10	1.000	1.000	1.000	1.000	1.000	0
2025-06-09	1.000	1.000	0.953	1.000	1.000	481,318
2025-06-06	1.000	1.022	0.950	1.000	1.000	779,180
2025-06-05	1.000	1.000	0.951	1.000	1.000	297,533
2025-06-04	0.975	1.000	0.967	1.000	1.000	350,704
2025-06-03	0.975	0.975	0.975	0.975	0.975	0
2025-06-02	1.016	1.016	0.965	0.975	0.975	911,158
2025-05-30	1.025	1.025	0.965	1.025	1.025	617,389
2025-05-29	1.030	1.030	0.967	1.025	1.025	298,674
2025-05-28	1.075	1.100	1.000	1.100	1.100	2,447,695
2025-05-27	1.075	1.075	0.953	1.075	1.075	4,729,474
2025-05-23	1.075	1.075	0.962	1.075	1.075	200,000
2025-05-22	1.075	1.075	0.960	1.075	1.075	582,510
2025-05-21	1.075	1.075	0.972	1.075	1.075	451,287
2025-05-20	1.100	1.140	0.960	1.000	1.000	2,834,906

← NewerPage 6 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.