Acuity RM Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 1.100 | 1.100 | 1.002 | 1.100 | 1.100 | 1,725,286 |
| 2025-05-16 | 1.564 | 1.564 | 1.427 | 1.450 | 1.450 | 952,738 |
| 2025-05-15 | 1.600 | 1.600 | 1.564 | 1.600 | 1.600 | 1,066 |
| 2025-05-14 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 25,314 |
| 2025-05-13 | 1.600 | 1.600 | 1.520 | 1.600 | 1.600 | 50,000 |
| 2025-05-12 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-05-09 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 25,980 |
| 2025-05-08 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 139,784 |
| 2025-05-07 | 1.600 | 1.600 | 1.570 | 1.600 | 1.600 | 38,089 |
| 2025-05-06 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 105,376 |
| 2025-05-02 | 1.600 | 1.600 | 1.580 | 1.600 | 1.600 | 31,329 |
| 2025-05-01 | 1.550 | 1.646 | 1.510 | 1.550 | 1.550 | 1,758,211 |
| 2025-04-30 | 1.550 | 1.572 | 1.550 | 1.550 | 1.550 | 5,982 |
| 2025-04-29 | 1.575 | 1.575 | 1.515 | 1.550 | 1.550 | 216,764 |
| 2025-04-28 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 15,625 |
| 2025-04-25 | 1.600 | 1.600 | 1.515 | 1.600 | 1.600 | 10,000 |
| 2025-04-24 | 1.600 | 1.627 | 1.545 | 1.600 | 1.600 | 1,215,000 |
| 2025-04-23 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 0 |
| 2025-04-22 | 1.600 | 1.600 | 1.510 | 1.600 | 1.600 | 191,558 |
| 2025-04-17 | 1.600 | 1.600 | 1.600 | 1.600 | 1.600 | 31,250 |
| 2025-04-16 | 1.600 | 1.620 | 1.598 | 1.600 | 1.600 | 266,473 |
| 2025-04-15 | 1.550 | 1.645 | 1.540 | 1.600 | 1.600 | 487,261 |
| 2025-04-14 | 1.588 | 1.588 | 1.500 | 1.550 | 1.550 | 64,000 |
| 2025-04-11 | 1.600 | 1.600 | 1.500 | 1.600 | 1.600 | 38,549 |
| 2025-04-10 | 1.600 | 1.600 | 1.502 | 1.600 | 1.600 | 91,409 |
| 2025-04-09 | 1.575 | 1.575 | 1.575 | 1.575 | 1.575 | 0 |
| 2025-04-08 | 1.575 | 1.575 | 1.545 | 1.575 | 1.575 | 8,000 |
| 2025-04-07 | 1.575 | 1.588 | 1.415 | 1.575 | 1.575 | 154,678 |
| 2025-04-04 | 1.588 | 1.588 | 1.500 | 1.575 | 1.575 | 14,805 |
| 2025-04-03 | 1.600 | 1.619 | 1.550 | 1.600 | 1.600 | 339,085 |
| 2025-04-02 | 1.600 | 1.630 | 1.600 | 1.600 | 1.600 | 78,562 |
| 2025-04-01 | 1.600 | 1.635 | 1.600 | 1.600 | 1.600 | 71,162 |
| 2025-03-31 | 1.575 | 1.650 | 1.575 | 1.575 | 1.575 | 2,515,724 |
| 2025-03-28 | 1.665 | 1.665 | 1.575 | 1.575 | 1.575 | 1,491,753 |
| 2025-03-27 | 1.675 | 1.740 | 1.665 | 1.675 | 1.675 | 15,000 |
| 2025-03-26 | 1.675 | 1.700 | 1.675 | 1.675 | 1.675 | 275,000 |
| 2025-03-25 | 1.675 | 1.740 | 1.660 | 1.675 | 1.675 | 5,947 |
| 2025-03-24 | 1.675 | 1.700 | 1.675 | 1.675 | 1.675 | 103,363 |
| 2025-03-21 | 1.750 | 1.750 | 1.675 | 1.675 | 1.675 | 346,832 |
| 2025-03-20 | 1.750 | 1.751 | 1.721 | 1.750 | 1.750 | 224,586 |
| 2025-03-19 | 1.751 | 1.751 | 1.736 | 1.750 | 1.750 | 306,427 |
| 2025-03-18 | 1.800 | 1.800 | 1.736 | 1.800 | 1.800 | 25,919 |
| 2025-03-17 | 1.800 | 1.800 | 1.800 | 1.800 | 1.800 | 0 |
| 2025-03-14 | 1.800 | 1.804 | 1.733 | 1.800 | 1.800 | 474,887 |
| 2025-03-13 | 1.800 | 1.804 | 1.800 | 1.800 | 1.800 | 5,544 |
| 2025-03-12 | 1.800 | 1.818 | 1.800 | 1.800 | 1.800 | 683,863 |
| 2025-03-11 | 1.725 | 1.830 | 1.590 | 1.590 | 1.590 | 2,307,101 |
| 2025-03-10 | 1.820 | 1.820 | 1.615 | 1.725 | 1.725 | 3,016,152 |
| 2025-03-07 | 1.900 | 1.970 | 1.820 | 1.900 | 1.900 | 1,490,741 |
| 2025-03-06 | 1.900 | 1.968 | 1.900 | 1.900 | 1.900 | 5,081 |
| 2025-03-05 | 1.950 | 1.985 | 1.900 | 1.900 | 1.900 | 956,854 |
| 2025-03-04 | 2.050 | 2.140 | 1.830 | 1.950 | 1.950 | 1,171,466 |
| 2025-03-03 | 1.962 | 2.101 | 1.962 | 2.050 | 2.050 | 2,727,752 |
| 2025-02-28 | 1.900 | 1.989 | 1.900 | 1.900 | 1.900 | 1,084 |
| 2025-02-27 | 1.900 | 1.989 | 1.900 | 1.900 | 1.900 | 7,628 |
| 2025-02-26 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 0 |
| 2025-02-25 | 1.900 | 1.970 | 1.900 | 1.900 | 1.900 | 3,800 |
| 2025-02-24 | 1.950 | 1.990 | 1.900 | 1.900 | 1.900 | 348,754 |
| 2025-02-21 | 1.900 | 1.950 | 1.862 | 1.950 | 1.950 | 1,190,309 |
| 2025-02-20 | 1.900 | 1.973 | 1.868 | 1.900 | 1.900 | 201,906 |
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.