RM Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-27 | 81.000 | 83.000 | 79.500 | 81.250 | 81.250 | 47,885 |
| 2024-08-23 | 80.500 | 82.000 | 80.500 | 81.750 | 81.750 | 31,187 |
| 2024-08-22 | 79.000 | 80.750 | 79.000 | 80.750 | 80.750 | 81,803 |
| 2024-08-21 | 79.500 | 81.500 | 79.300 | 80.500 | 80.500 | 94,898 |
| 2024-08-20 | 78.000 | 79.765 | 78.000 | 79.250 | 79.250 | 15,880 |
| 2024-08-19 | 79.175 | 82.010 | 79.175 | 80.750 | 80.750 | 18,476 |
| 2024-08-16 | 80.000 | 80.750 | 78.375 | 80.750 | 80.750 | 13,058 |
| 2024-08-15 | 81.500 | 81.500 | 78.530 | 79.500 | 79.500 | 4,585 |
| 2024-08-14 | 80.000 | 82.000 | 80.000 | 82.000 | 82.000 | 60,707 |
| 2024-08-13 | 80.500 | 82.500 | 78.850 | 80.500 | 80.500 | 1,262 |
| 2024-08-12 | 80.000 | 80.750 | 78.008 | 80.000 | 80.000 | 213,094 |
| 2024-08-09 | 83.570 | 83.570 | 83.250 | 83.250 | 83.250 | 1,196 |
| 2024-08-08 | 80.500 | 83.230 | 80.500 | 81.500 | 81.500 | 43,568 |
| 2024-08-07 | 83.000 | 84.940 | 81.020 | 83.000 | 83.000 | 9,719 |
| 2024-08-06 | 81.000 | 81.250 | 78.000 | 81.250 | 81.250 | 72,296 |
| 2024-08-05 | 81.500 | 81.500 | 78.000 | 80.500 | 80.500 | 11,771 |
| 2024-08-02 | 83.000 | 86.000 | 83.000 | 84.750 | 84.750 | 34,703 |
| 2024-08-01 | 82.000 | 83.500 | 82.000 | 83.500 | 83.500 | 11,358 |
| 2024-07-31 | 83.000 | 83.800 | 79.000 | 83.000 | 83.000 | 66,652 |
| 2024-07-30 | 85.500 | 85.500 | 83.000 | 83.750 | 83.750 | 9,604 |
| 2024-07-29 | 85.500 | 85.500 | 81.000 | 83.750 | 83.750 | 13,869 |
| 2024-07-26 | 80.500 | 84.075 | 80.500 | 80.500 | 80.500 | 38,722 |
| 2024-07-25 | 85.000 | 85.000 | 80.500 | 83.250 | 83.250 | 19,478 |
| 2024-07-24 | 82.260 | 86.000 | 80.000 | 83.250 | 83.250 | 27,554 |
| 2024-07-23 | 86.000 | 86.000 | 82.260 | 83.250 | 83.250 | 16,337 |
| 2024-07-22 | 84.000 | 84.240 | 79.000 | 83.250 | 83.250 | 49,401 |
| 2024-07-19 | 80.000 | 80.500 | 79.500 | 79.500 | 79.500 | 163,555 |
| 2024-07-18 | 83.440 | 83.440 | 77.750 | 77.750 | 77.750 | 23,912 |
| 2024-07-17 | 76.500 | 81.000 | 72.500 | 81.000 | 81.000 | 115,003 |
| 2024-07-16 | 77.500 | 82.940 | 71.500 | 74.750 | 74.750 | 178,525 |
| 2024-07-15 | 82.500 | 85.950 | 81.553 | 83.750 | 83.750 | 115,710 |
| 2024-07-12 | 82.500 | 86.500 | 82.500 | 83.750 | 83.750 | 11,142 |
| 2024-07-11 | 83.750 | 84.750 | 83.750 | 84.750 | 84.750 | 20,605 |
| 2024-07-10 | 82.540 | 86.500 | 82.540 | 84.750 | 84.750 | 7,266 |
| 2024-07-09 | 82.650 | 84.750 | 82.045 | 84.750 | 84.750 | 39,997 |
| 2024-07-08 | 78.500 | 86.500 | 78.500 | 84.500 | 84.500 | 5,137 |
| 2024-07-05 | 82.363 | 87.000 | 82.363 | 82.500 | 82.500 | 780 |
| 2024-07-04 | 86.500 | 86.500 | 78.980 | 82.500 | 82.500 | 3,678 |
| 2024-07-03 | 83.000 | 86.500 | 82.880 | 83.000 | 83.000 | 49,759 |
| 2024-07-02 | 86.430 | 86.430 | 83.000 | 83.000 | 83.000 | 7 |
| 2024-07-01 | 82.000 | 83.397 | 80.000 | 81.500 | 81.500 | 20,491 |
| 2024-06-28 | 80.560 | 83.500 | 80.560 | 83.500 | 83.500 | 2,542 |
| 2024-06-27 | 82.500 | 90.000 | 82.500 | 84.000 | 84.000 | 10,292 |
| 2024-06-26 | 84.540 | 89.500 | 82.800 | 86.000 | 86.000 | 78,531 |
| 2024-06-25 | 85.500 | 85.500 | 84.000 | 84.000 | 84.000 | 3 |
| 2024-06-21 | 83.500 | 85.500 | 83.000 | 84.000 | 84.000 | 30,260 |
| 2024-06-20 | 82.500 | 84.250 | 80.000 | 84.250 | 84.250 | 23,834 |
| 2024-06-19 | 83.569 | 85.500 | 82.500 | 82.500 | 82.500 | 145 |
| 2024-06-18 | 87.000 | 87.000 | 74.315 | 82.000 | 82.000 | 103,738 |
| 2024-06-17 | 80.000 | 86.440 | 72.000 | 83.000 | 83.000 | 78,944 |
| 2024-06-14 | 85.500 | 86.800 | 84.000 | 86.500 | 86.500 | 39,551 |
| 2024-06-13 | 86.000 | 89.500 | 86.000 | 88.000 | 88.000 | 3,578 |
| 2024-06-12 | 90.000 | 90.000 | 84.000 | 87.250 | 87.250 | 21,157 |
| 2024-06-11 | 82.850 | 89.500 | 82.500 | 86.000 | 86.000 | 2,487 |
| 2024-06-10 | 82.500 | 86.000 | 82.500 | 86.000 | 86.000 | 8,942 |
| 2024-06-07 | 85.000 | 85.000 | 82.000 | 82.000 | 82.000 | 56,097 |
| 2024-06-06 | 87.500 | 91.000 | 83.500 | 86.000 | 86.000 | 45,574 |
| 2024-06-05 | 89.000 | 94.500 | 86.760 | 89.750 | 89.750 | 76,008 |
| 2024-06-04 | 89.000 | 93.500 | 89.000 | 92.500 | 92.500 | 818 |
| 2024-06-03 | 95.890 | 98.935 | 90.000 | 92.000 | 92.000 | 81,611 |
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.