Acuity RM Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	2.150	2.150	2.100	2.100	2.100	382,960
2024-11-22	2.250	2.250	2.150	2.250	2.250	4,186
2024-11-21	2.250	2.250	2.120	2.250	2.250	71,437
2024-11-20	2.200	2.250	2.100	2.250	2.250	699,500
2024-11-19	2.200	2.200	2.100	2.200	2.200	436,275
2024-11-18	2.300	2.300	2.172	2.300	2.300	51,082
2024-11-15	2.300	2.300	2.150	2.300	2.300	19,597
2024-11-14	2.300	2.300	2.104	2.300	2.300	12
2024-11-13	2.300	2.300	2.100	2.300	2.300	586,547
2024-11-12	2.150	2.300	2.060	2.300	2.300	478,678
2024-11-11	2.150	2.150	2.150	2.150	2.150	0
2024-11-08	2.150	2.245	2.050	2.150	2.150	41,841
2024-11-07	2.130	2.190	2.130	2.150	2.150	175,955
2024-11-06	2.150	2.150	2.100	2.100	2.100	232,704
2024-11-05	2.150	2.150	2.111	2.150	2.150	142,807
2024-11-04	2.150	2.280	2.150	2.150	2.150	355,000
2024-11-01	2.150	2.150	2.100	2.150	2.150	60,000
2024-10-31	2.200	2.200	2.150	2.200	2.200	75,000
2024-10-30	2.150	2.200	2.102	2.200	2.200	44,660
2024-10-29	2.200	2.200	2.141	2.200	2.200	12,000
2024-10-28	2.200	2.200	2.100	2.200	2.200	1,528,503
2024-10-25	2.200	2.200	2.125	2.200	2.200	100,000
2024-10-24	2.200	2.200	2.200	2.200	2.200	0
2024-10-23	2.200	2.240	2.120	2.200	2.200	384,635
2024-10-22	2.200	2.220	2.102	2.200	2.200	104,276
2024-10-21	2.200	2.245	2.102	2.200	2.200	52,799
2024-10-18	2.200	2.200	2.125	2.200	2.200	100,000
2024-10-17	2.290	2.290	2.125	2.200	2.200	5,983
2024-10-16	2.450	2.450	2.210	2.450	2.450	33,496
2024-10-15	2.450	2.450	2.200	2.450	2.450	360,418
2024-10-14	2.500	2.500	2.500	2.500	2.500	0
2024-10-11	2.500	2.500	2.308	2.500	2.500	50,000
2024-10-10	2.500	2.500	2.400	2.500	2.500	375
2024-10-09	2.500	2.500	2.308	2.500	2.500	50,000
2024-10-08	2.500	2.500	2.310	2.500	2.500	169,018
2024-10-07	2.350	2.489	2.335	2.400	2.400	1,168,066
2024-10-04	2.200	2.200	2.110	2.200	2.200	975,522
2024-10-03	2.250	2.250	2.250	2.250	2.250	0
2024-10-02	2.250	2.280	2.250	2.250	2.250	25,000
2024-10-01	2.250	2.300	2.200	2.250	2.250	51,684
2024-09-30	2.250	2.315	2.125	2.250	2.250	383,643
2024-09-27	2.300	2.390	2.110	2.250	2.250	214,605
2024-09-26	2.300	2.300	2.220	2.300	2.300	100,000
2024-09-25	2.420	2.420	2.266	2.300	2.300	694,000
2024-09-24	2.400	2.500	2.350	2.450	2.450	907,113
2024-09-23	2.400	2.500	2.400	2.400	2.400	408,104
2024-09-20	2.420	2.420	2.350	2.350	2.350	325,000
2024-09-19	2.500	2.500	2.330	2.500	2.500	214,120
2024-09-18	2.540	2.540	2.320	2.500	2.500	403,676
2024-09-17	2.600	2.600	2.530	2.600	2.600	2,500
2024-09-16	2.600	2.600	2.530	2.600	2.600	74,331
2024-09-13	2.650	2.690	2.650	2.650	2.650	286,000
2024-09-12	2.700	2.700	2.600	2.650	2.650	509,003
2024-09-11	2.700	2.700	2.700	2.700	2.700	0
2024-09-10	2.700	2.700	2.700	2.700	2.700	0
2024-09-09	2.700	2.700	2.630	2.700	2.700	19,466
2024-09-06	2.700	2.700	2.700	2.700	2.700	0
2024-09-05	2.700	2.720	2.610	2.700	2.700	144,155
2024-09-04	2.700	2.730	2.610	2.700	2.700	161,196
2024-09-03	2.700	2.745	2.602	2.700	2.700	74,223

← NewerPage 9 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.