Acuity RM Group Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 1.900 | 1.973 | 1.868 | 1.900 | 1.900 | 201,906 |
| 2025-02-19 | 1.900 | 1.900 | 1.815 | 1.900 | 1.900 | 71,748 |
| 2025-02-18 | 1.900 | 1.900 | 1.833 | 1.900 | 1.900 | 414,944 |
| 2025-02-17 | 1.950 | 1.974 | 1.815 | 1.900 | 1.900 | 906,713 |
| 2025-02-14 | 1.850 | 1.950 | 1.710 | 1.900 | 1.900 | 3,582,857 |
| 2025-02-13 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 500,000 |
| 2025-02-12 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2025-02-11 | 1.850 | 1.850 | 1.703 | 1.850 | 1.850 | 70,856 |
| 2025-02-10 | 1.850 | 1.850 | 1.780 | 1.850 | 1.850 | 115,990 |
| 2025-02-07 | 1.850 | 1.850 | 1.756 | 1.850 | 1.850 | 150,000 |
| 2025-02-06 | 1.850 | 1.850 | 1.830 | 1.850 | 1.850 | 40,000 |
| 2025-02-05 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2025-02-04 | 1.850 | 1.850 | 1.755 | 1.850 | 1.850 | 50,000 |
| 2025-02-03 | 1.701 | 1.701 | 1.700 | 1.700 | 1.700 | 52,000 |
| 2025-01-31 | 1.750 | 1.755 | 1.750 | 1.750 | 1.750 | 168,042 |
| 2025-01-30 | 1.750 | 1.770 | 1.701 | 1.750 | 1.750 | 479,536 |
| 2025-01-29 | 1.820 | 1.820 | 1.750 | 1.750 | 1.750 | 311,982 |
| 2025-01-28 | 1.900 | 1.900 | 1.800 | 1.900 | 1.900 | 1,175,200 |
| 2025-01-27 | 2.000 | 2.000 | 1.866 | 2.000 | 2.000 | 178,043 |
| 2025-01-24 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-01-23 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-01-22 | 2.000 | 2.000 | 1.985 | 2.000 | 2.000 | 166,669 |
| 2025-01-21 | 2.000 | 2.135 | 2.000 | 2.000 | 2.000 | 200,000 |
| 2025-01-20 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-01-17 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2025-01-16 | 1.960 | 2.150 | 1.960 | 2.000 | 2.000 | 609,298 |
| 2025-01-15 | 1.900 | 1.960 | 1.900 | 1.900 | 1.900 | 67,103 |
| 2025-01-14 | 1.900 | 1.900 | 1.900 | 1.900 | 1.900 | 8,600 |
| 2025-01-13 | 1.863 | 1.999 | 1.863 | 1.900 | 1.900 | 190,000 |
| 2025-01-10 | 1.850 | 1.968 | 1.850 | 1.850 | 1.850 | 112,538 |
| 2025-01-09 | 1.850 | 1.975 | 1.850 | 1.850 | 1.850 | 739,180 |
| 2025-01-08 | 1.850 | 1.850 | 1.800 | 1.850 | 1.850 | 50,000 |
| 2025-01-07 | 1.850 | 1.910 | 1.850 | 1.850 | 1.850 | 611 |
| 2025-01-06 | 1.850 | 1.850 | 1.850 | 1.850 | 1.850 | 0 |
| 2025-01-03 | 1.850 | 1.930 | 1.850 | 1.850 | 1.850 | 142,168 |
| 2025-01-02 | 1.980 | 1.980 | 1.833 | 1.850 | 1.850 | 1,756,883 |
| 2024-12-31 | 2.100 | 2.160 | 2.015 | 2.050 | 2.050 | 475,000 |
| 2024-12-30 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-12-27 | 2.100 | 2.175 | 2.037 | 2.100 | 2.100 | 110,550 |
| 2024-12-24 | 2.100 | 2.175 | 2.100 | 2.100 | 2.100 | 11,494 |
| 2024-12-23 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-12-20 | 2.100 | 2.175 | 2.100 | 2.100 | 2.100 | 110,000 |
| 2024-12-19 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-12-18 | 2.100 | 2.180 | 2.025 | 2.100 | 2.100 | 116,974 |
| 2024-12-17 | 2.034 | 2.098 | 2.034 | 2.050 | 2.050 | 280,000 |
| 2024-12-16 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-12-13 | 2.000 | 2.038 | 1.954 | 2.000 | 2.000 | 11,951 |
| 2024-12-12 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-12-11 | 2.000 | 2.048 | 2.000 | 2.000 | 2.000 | 12,000 |
| 2024-12-10 | 2.000 | 2.060 | 1.945 | 2.000 | 2.000 | 123,005 |
| 2024-12-09 | 2.000 | 2.090 | 1.935 | 2.000 | 2.000 | 192,706 |
| 2024-12-06 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-12-05 | 2.000 | 2.090 | 1.985 | 2.000 | 2.000 | 100,484 |
| 2024-12-04 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-12-03 | 2.000 | 2.050 | 1.850 | 2.000 | 2.000 | 1,331,428 |
| 2024-12-02 | 2.000 | 2.000 | 2.000 | 2.000 | 2.000 | 0 |
| 2024-11-29 | 2.070 | 2.070 | 2.000 | 2.050 | 2.050 | 1,100,830 |
| 2024-11-28 | 2.100 | 2.100 | 2.100 | 2.100 | 2.100 | 0 |
| 2024-11-27 | 2.100 | 2.145 | 2.002 | 2.100 | 2.100 | 1,086,276 |
| 2024-11-26 | 2.100 | 2.175 | 2.002 | 2.100 | 2.100 | 139,823 |
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.