RM Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-21	99.920	102.00	99.510	99.800	99.800	63,259
2026-10-20	102.00	102.00	99.920	100.00	100.00	57,077
2026-10-19	98.620	100.11	98.000	100.00	100.00	103,748
2026-10-16	99.360	99.800	98.200	99.800	99.800	9,755
2026-10-15	98.000	100.25	98.000	100.00	100.00	25,480
2026-10-14	98.000	101.50	97.600	98.400	98.400	151,049
2026-10-13	99.600	101.00	97.500	99.000	99.000	342,353
2026-10-12	99.000	101.00	97.000	100.50	100.50	105,850
2026-10-09	100.00	101.50	98.000	98.000	98.000	378,562
2026-10-08	99.000	99.000	97.000	97.600	97.600	627,906
2026-10-07	100.00	100.00	97.000	99.000	99.000	45,495
2026-10-06	100.00	101.00	100.00	101.00	101.00	2,972,688
2026-10-05	101.00	101.50	100.00	101.00	101.00	46,567
2026-10-02	98.000	104.90	97.351	102.00	102.00	187,697
2026-10-01	98.000	104.90	98.000	103.00	103.00	62,875
2026-09-30	109.50	115.00	99.000	99.000	99.000	350,354
2026-09-29	103.00	117.45	103.00	112.00	112.00	158,964
2026-09-28	103.50	104.48	103.00	104.00	104.00	33,905
2026-09-25	103.50	103.50	101.34	103.00	103.00	36,239
2026-09-24	102.00	103.99	102.00	103.00	103.00	53,880
2026-09-23	102.00	104.00	101.50	103.00	103.00	61,660
2026-09-22	103.00	107.00	102.00	104.50	104.50	5,087
2026-09-21	103.00	106.00	103.00	105.00	105.00	160,788
2026-09-18	102.50	105.00	102.50	105.00	105.00	20,259
2026-09-17	104.00	107.00	103.18	104.00	104.00	1,267
2026-09-16	103.00	105.80	103.00	105.00	105.00	8,402
2026-09-15	102.00	107.00	102.00	103.00	103.00	25,669
2026-09-14	103.00	103.00	102.00	102.00	102.00	38,743
2026-09-11	101.50	105.00	101.00	101.00	101.00	127,817
2026-09-10	103.00	103.98	101.00	101.50	101.50	212,202
2026-09-09	103.00	105.45	102.00	102.00	102.00	140,096
2026-09-08	104.00	104.16	103.00	103.50	103.50	357,947
2026-09-07	104.00	105.70	104.00	104.00	104.00	17,176
2026-09-04	104.00	105.25	104.00	105.25	105.25	412
2026-09-03	104.00	106.50	104.00	104.00	104.00	34,966
2026-09-02	104.00	106.50	103.00	104.50	104.50	181,644
2026-09-01	103.00	105.00	103.00	103.00	103.00	88,749
2026-08-28	103.00	103.24	103.00	103.00	103.00	17,593
2026-08-27	103.00	104.00	103.00	103.00	103.00	35,989
2026-08-26	102.00	104.50	102.00	103.50	103.50	92,461
2026-08-25	101.00	102.54	101.00	101.00	101.00	50,473
2026-08-24	104.50	105.00	101.00	101.00	101.00	38,645
2026-08-21	102.00	104.97	102.00	102.50	102.50	110,859
2026-08-20	102.00	105.00	101.00	102.00	102.00	138,423
2026-08-19	103.00	103.00	101.00	103.00	103.00	40,774
2026-08-18	102.00	102.24	101.00	101.00	101.00	68,954
2026-08-17	102.00	102.20	102.00	102.00	102.00	30,069
2026-08-14	103.00	104.50	102.00	102.00	102.00	95,253
2026-08-13	101.00	105.00	99.000	105.00	105.00	144,779
2026-08-12	100.00	101.00	99.000	101.00	101.00	45,153
2026-08-11	99.000	100.00	98.000	99.400	99.400	390,654
2026-08-10	97.000	100.00	97.000	100.00	100.00	37,978
2026-08-07	98.000	99.800	97.980	98.000	98.000	16,756
2026-08-06	99.000	100.00	96.000	97.000	97.000	319,332
2026-08-05	99.000	99.600	96.000	96.000	96.000	64,908
2026-08-04	101.50	103.10	99.141	99.400	99.400	259,536
2026-08-03	99.000	101.50	98.000	101.50	101.50	12,257
2026-07-31	98.000	101.50	98.000	101.50	101.50	276,961
2026-07-30	98.400	99.170	98.000	98.000	98.000	19,531
2026-07-29	98.800	98.920	98.000	98.400	98.400	18,398

Page 1 of 2 · 66 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2022-03-17	0.0300 GBP
2021-07-22	0.0170 GBP
2021-03-18	0.0300 GBP
2020-03-12	0.0600 GBP
2019-08-08	0.0200 GBP
2019-03-14	0.0570 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.