RM Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-31 | 95.000 | 97.790 | 95.000 | 96.000 | 96.000 | 17,485 |
| 2024-05-30 | 101.00 | 101.00 | 93.325 | 96.250 | 96.250 | 35,141 |
| 2024-05-29 | 100.00 | 102.00 | 96.000 | 99.000 | 99.000 | 3,236 |
| 2024-05-28 | 97.000 | 104.00 | 97.000 | 99.250 | 99.250 | 35,067 |
| 2024-05-24 | 99.190 | 104.00 | 97.500 | 100.75 | 100.75 | 18,804 |
| 2024-05-23 | 102.00 | 106.00 | 100.00 | 101.25 | 101.25 | 46,936 |
| 2024-05-22 | 105.00 | 105.85 | 100.00 | 103.50 | 103.50 | 62,886 |
| 2024-05-21 | 97.500 | 104.96 | 93.500 | 100.00 | 100.00 | 147,068 |
| 2024-05-20 | 90.500 | 101.68 | 84.000 | 97.500 | 97.500 | 305,904 |
| 2024-05-17 | 82.500 | 86.000 | 82.500 | 86.000 | 86.000 | 45 |
| 2024-05-16 | 85.500 | 85.500 | 82.500 | 85.500 | 85.500 | 44,303 |
| 2024-05-15 | 91.500 | 91.500 | 84.000 | 86.250 | 86.250 | 7,978 |
| 2024-05-14 | 89.000 | 90.705 | 84.500 | 87.000 | 87.000 | 1,185,553 |
| 2024-05-13 | 83.000 | 87.000 | 77.500 | 86.250 | 86.250 | 64,086 |
| 2024-05-10 | 80.500 | 85.500 | 75.000 | 79.500 | 79.500 | 137,427 |
| 2024-05-09 | 83.000 | 85.175 | 82.250 | 82.750 | 82.750 | 217,687 |
| 2024-05-08 | 84.000 | 87.000 | 81.000 | 81.000 | 81.000 | 104,394 |
| 2024-05-07 | 87.000 | 87.000 | 81.500 | 84.250 | 84.250 | 39,238 |
| 2024-05-03 | 79.000 | 87.000 | 72.500 | 84.250 | 84.250 | 297,869 |
| 2024-05-02 | 77.500 | 77.500 | 72.000 | 75.000 | 75.000 | 29,761 |
| 2024-05-01 | 72.000 | 75.100 | 71.000 | 72.000 | 72.000 | 22,510 |
| 2024-04-30 | 77.000 | 77.000 | 71.225 | 72.250 | 72.250 | 302,379 |
| 2024-04-29 | 74.360 | 77.000 | 71.500 | 74.250 | 74.250 | 858 |
| 2024-04-26 | 76.000 | 77.000 | 71.500 | 73.750 | 73.750 | 103,683 |
| 2024-04-25 | 69.945 | 73.965 | 69.945 | 73.250 | 73.250 | 36,348 |
| 2024-04-24 | 74.000 | 74.000 | 69.945 | 71.000 | 71.000 | 427 |
| 2024-04-23 | 69.814 | 73.340 | 69.396 | 71.250 | 71.250 | 17,446 |
| 2024-04-22 | 70.000 | 73.950 | 69.500 | 71.500 | 71.500 | 14,605 |
| 2024-04-19 | 67.907 | 69.609 | 67.907 | 68.750 | 68.750 | 5,618 |
| 2024-04-18 | 69.000 | 69.320 | 68.750 | 68.750 | 68.750 | 22,150 |
| 2024-04-17 | 67.500 | 68.475 | 65.500 | 67.250 | 67.250 | 13,834 |
| 2024-04-16 | 67.500 | 70.945 | 65.500 | 67.500 | 67.500 | 74,161 |
| 2024-04-15 | 70.000 | 71.500 | 68.000 | 71.500 | 71.500 | 39,772 |
| 2024-04-12 | 66.490 | 68.500 | 66.160 | 66.750 | 66.750 | 12,072 |
| 2024-04-11 | 69.546 | 69.546 | 66.490 | 67.250 | 67.250 | 10,850 |
| 2024-04-10 | 65.920 | 67.750 | 65.300 | 67.750 | 67.750 | 54,959 |
| 2024-04-09 | 60.500 | 71.700 | 58.295 | 65.000 | 65.000 | 167,155 |
| 2024-04-08 | 61.000 | 61.000 | 57.500 | 58.000 | 58.000 | 8,102 |
| 2024-04-05 | 60.000 | 60.500 | 56.900 | 58.250 | 58.250 | 7,626 |
| 2024-04-04 | 56.500 | 60.460 | 51.000 | 57.500 | 57.500 | 123,694 |
| 2024-04-03 | 55.950 | 56.500 | 52.136 | 53.750 | 53.750 | 94,162 |
| 2024-04-02 | 51.055 | 55.950 | 51.055 | 53.750 | 53.750 | 33,466 |
| 2024-03-28 | 51.870 | 57.500 | 51.870 | 54.900 | 54.900 | 844,074 |
| 2024-03-27 | 54.770 | 56.800 | 51.870 | 53.900 | 53.900 | 19,640 |
| 2024-03-26 | 51.000 | 54.000 | 51.000 | 53.500 | 53.500 | 182,514 |
| 2024-03-25 | 54.770 | 54.770 | 52.700 | 53.900 | 53.900 | 11,956 |
| 2024-03-22 | 54.770 | 54.770 | 53.900 | 53.900 | 53.900 | 6,272 |
| 2024-03-20 | 51.500 | 55.292 | 51.500 | 53.900 | 53.900 | 22,359 |
| 2024-03-19 | 51.200 | 56.800 | 51.200 | 54.000 | 54.000 | 1,948 |
| 2024-03-18 | 56.000 | 56.000 | 52.600 | 54.000 | 54.000 | 5,070 |
| 2024-03-15 | 56.000 | 56.800 | 51.200 | 54.000 | 54.000 | 46,477 |
| 2024-03-14 | 54.000 | 55.448 | 51.600 | 55.000 | 55.000 | 186,744 |
| 2024-03-13 | 55.000 | 56.800 | 52.400 | 53.700 | 53.700 | 42,720 |
| 2024-03-12 | 56.360 | 56.360 | 55.800 | 55.800 | 55.800 | 22,204 |
| 2024-03-11 | 55.200 | 58.000 | 55.000 | 58.000 | 58.000 | 1,406 |
| 2024-03-08 | 55.250 | 58.400 | 55.250 | 58.000 | 58.000 | 2,484 |
| 2024-03-07 | 55.200 | 58.560 | 55.200 | 58.000 | 58.000 | 21,235 |
| 2024-03-06 | 59.800 | 59.800 | 55.000 | 58.000 | 58.000 | 829 |
| 2024-03-05 | 55.200 | 57.400 | 55.000 | 57.400 | 57.400 | 8,163 |
| 2024-03-04 | 54.200 | 57.000 | 54.200 | 57.000 | 57.000 | 1,943 |
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.