Acuity RM Group Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.500	1.700	1.400	1.600	1.600	1,606,541
2026-10-16	1.497	1.500	1.400	1.450	1.450	189,423
2026-10-15	1.400	1.500	1.300	1.450	1.450	1,259,059
2026-10-14	1.400	1.500	1.300	1.400	1.400	940,903
2026-10-13	1.300	1.400	1.250	1.350	1.350	1,436,904
2026-10-12	1.375	1.500	1.200	1.300	1.300	5,335,475
2026-10-09	1.400	1.500	1.200	1.375	1.375	2,041,071
2026-10-08	1.250	1.500	1.200	1.400	1.400	5,193,727
2026-10-07	1.250	1.300	1.167	1.250	1.250	7,872,861
2026-10-06	1.250	1.300	1.200	1.250	1.250	495,760
2026-10-05	1.225	1.300	1.200	1.250	1.250	1,744,558
2026-10-02	1.250	1.300	1.200	1.225	1.225	2,956,725
2026-10-01	1.350	1.500	1.200	1.250	1.250	1,544,030
2026-09-30	1.400	1.500	1.200	1.350	1.350	1,694,871
2026-09-29	1.400	1.500	1.300	1.400	1.400	1,450,137
2026-09-28	1.400	1.500	1.300	1.400	1.400	720,920
2026-09-25	1.400	1.500	1.300	1.400	1.400	726,559
2026-09-24	1.400	1.450	1.326	1.400	1.400	1,142,250
2026-09-23	1.400	1.500	1.300	1.400	1.400	4,262,360
2026-09-22	1.350	1.500	1.300	1.400	1.400	4,192,727
2026-09-21	1.350	1.440	1.200	1.350	1.350	5,689,297
2026-09-18	1.500	1.713	1.233	1.490	1.490	12,724,263
2026-09-17	1.550	1.700	1.400	1.500	1.500	12,842,622
2026-09-16	1.050	1.800	1.000	1.550	1.550	58,572,042
2026-09-15	1.025	1.100	0.950	1.050	1.050	3,318,737
2026-09-14	1.075	1.250	0.950	1.025	1.025	18,928,091
2026-09-11	0.825	1.150	0.750	1.075	1.075	11,244,172
2026-09-10	0.700	0.900	0.700	0.825	0.825	7,835,233
2026-09-09	0.725	0.800	0.679	0.700	0.700	4,610,554
2026-09-08	0.725	0.800	0.679	0.725	0.725	866,192
2026-09-07	0.700	0.800	0.650	0.725	0.725	2,938,445
2026-09-04	0.700	0.750	0.671	0.700	0.700	61,601
2026-09-03	0.700	0.750	0.650	0.700	0.700	21,970
2026-09-02	0.700	0.700	0.650	0.700	0.700	47,781
2026-09-01	0.700	0.700	0.668	0.700	0.700	37,638
2026-08-28	0.700	0.750	0.700	0.700	0.700	386,470
2026-08-27	0.700	0.700	0.650	0.700	0.700	40,408
2026-08-26	0.675	0.700	0.650	0.700	0.700	1,089,592
2026-08-25	0.675	0.685	0.650	0.675	0.675	23,637
2026-08-24	0.650	0.700	0.600	0.675	0.675	2,251,480
2026-08-21	0.650	0.700	0.600	0.625	0.625	400
2026-08-20	0.631	0.700	0.631	0.650	0.650	777,059
2026-08-19	0.625	0.650	0.600	0.625	0.625	1,588,530
2026-08-18	0.675	0.700	0.600	0.625	0.625	1,583,826
2026-08-17	0.675	0.700	0.650	0.675	0.675	520,346
2026-08-14	0.650	0.675	0.621	0.675	0.675	1,245,460
2026-08-13	0.675	0.700	0.650	0.650	0.650	1,318,479
2026-08-12	0.675	0.700	0.650	0.675	0.675	40,838
2026-08-11	0.707	0.707	0.650	0.675	0.675	2,017,358
2026-08-10	0.675	0.700	0.650	0.675	0.675	938
2026-08-07	0.675	0.675	0.653	0.675	0.675	750,639
2026-08-06	0.675	0.675	0.650	0.675	0.675	4,989
2026-08-05	0.675	0.675	0.650	0.675	0.675	303,239
2026-08-04	0.675	0.675	0.650	0.675	0.675	550,111
2026-08-03	0.675	0.700	0.650	0.675	0.675	4,817
2026-07-31	0.675	0.678	0.674	0.675	0.675	325,495
2026-07-30	0.675	0.675	0.650	0.675	0.675	516,000
2026-07-29	0.700	0.750	0.650	0.675	0.675	4,190,816
2026-07-28	0.700	0.750	0.675	0.675	0.675	6,924
2026-07-27	0.700	0.750	0.655	0.700	0.700	2,207

Page 1 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.