RM Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-01 | 57.000 | 57.000 | 54.200 | 57.000 | 57.000 | 32,156 |
| 2024-02-29 | 54.200 | 59.800 | 54.200 | 57.000 | 57.000 | 76 |
| 2024-02-28 | 58.000 | 58.000 | 55.000 | 57.000 | 57.000 | 25,729 |
| 2024-02-27 | 57.000 | 59.800 | 54.760 | 57.000 | 57.000 | 3,971 |
| 2024-02-26 | 54.760 | 59.800 | 54.760 | 57.000 | 57.000 | 2,621 |
| 2024-02-23 | 56.000 | 58.960 | 54.200 | 56.000 | 56.000 | 100,864 |
| 2024-02-22 | 55.200 | 57.000 | 55.200 | 57.000 | 57.000 | 19,381 |
| 2024-02-21 | 58.222 | 58.222 | 58.000 | 58.000 | 58.000 | 52 |
| 2024-02-20 | 56.200 | 56.900 | 56.000 | 56.400 | 56.400 | 17,701 |
| 2024-02-19 | 57.000 | 57.400 | 56.100 | 57.000 | 57.000 | 20,987 |
| 2024-02-16 | 56.000 | 58.000 | 56.000 | 58.000 | 58.000 | 116,844 |
| 2024-02-15 | 55.000 | 56.000 | 53.400 | 56.000 | 56.000 | 91,513 |
| 2024-02-14 | 55.000 | 55.444 | 53.000 | 55.000 | 55.000 | 2,277,470 |
| 2024-02-13 | 55.444 | 55.444 | 52.928 | 54.900 | 54.900 | 4,142 |
| 2024-02-12 | 52.480 | 53.500 | 52.480 | 53.500 | 53.500 | 1,554 |
| 2024-02-09 | 52.200 | 55.206 | 52.000 | 52.000 | 52.000 | 32,390 |
| 2024-02-08 | 53.000 | 55.525 | 52.200 | 52.800 | 52.800 | 46,917 |
| 2024-02-07 | 56.000 | 57.000 | 53.000 | 54.900 | 54.900 | 39,144 |
| 2024-02-06 | 59.000 | 59.000 | 56.200 | 59.000 | 59.000 | 12,258 |
| 2024-02-05 | 59.800 | 59.800 | 55.800 | 58.400 | 58.400 | 8,173 |
| 2024-02-02 | 59.000 | 59.800 | 59.000 | 59.000 | 59.000 | 84 |
| 2024-02-01 | 56.200 | 57.800 | 56.000 | 57.800 | 57.800 | 902 |
| 2024-01-31 | 55.800 | 59.800 | 55.800 | 57.800 | 57.800 | 946 |
| 2024-01-30 | 56.200 | 58.298 | 55.800 | 57.800 | 57.800 | 5,026 |
| 2024-01-29 | 57.000 | 59.800 | 57.000 | 57.800 | 57.800 | 46,986 |
| 2024-01-26 | 57.280 | 62.600 | 57.140 | 59.900 | 59.900 | 32,929 |
| 2024-01-25 | 62.800 | 62.800 | 57.480 | 60.000 | 60.000 | 676,442 |
| 2024-01-24 | 61.200 | 61.409 | 58.858 | 58.900 | 58.900 | 94,977 |
| 2024-01-23 | 62.000 | 66.800 | 61.760 | 64.000 | 64.000 | 38,450 |
| 2024-01-22 | 61.760 | 64.000 | 61.760 | 64.000 | 64.000 | 3,750 |
| 2024-01-19 | 64.000 | 66.800 | 61.200 | 63.600 | 63.600 | 22,644 |
| 2024-01-18 | 63.000 | 63.600 | 62.000 | 62.600 | 62.600 | 124,061 |
| 2024-01-17 | 64.200 | 64.200 | 62.950 | 64.200 | 64.200 | 12,301 |
| 2024-01-16 | 66.000 | 66.000 | 64.000 | 64.600 | 64.600 | 100,521 |
| 2024-01-15 | 66.000 | 66.000 | 63.500 | 65.000 | 65.000 | 11,538 |
| 2024-01-12 | 64.600 | 66.000 | 63.500 | 64.600 | 64.600 | 6,601 |
| 2024-01-11 | 66.000 | 66.000 | 62.200 | 65.000 | 65.000 | 1,258 |
| 2024-01-10 | 63.600 | 65.400 | 63.600 | 63.600 | 63.600 | 42,815 |
| 2024-01-09 | 66.000 | 66.000 | 63.700 | 65.600 | 65.600 | 17,419 |
| 2024-01-08 | 66.000 | 67.800 | 63.400 | 66.000 | 66.000 | 33,864 |
| 2024-01-05 | 67.000 | 67.800 | 63.660 | 65.000 | 65.000 | 422,198 |
| 2024-01-04 | 67.000 | 67.744 | 62.200 | 67.000 | 67.000 | 4,469 |
| 2024-01-03 | 68.000 | 68.000 | 63.200 | 66.000 | 66.000 | 1,597,517 |
| 2024-01-02 | 68.000 | 68.000 | 62.200 | 64.000 | 64.000 | 33,480 |
| 2023-12-29 | 62.200 | 65.200 | 62.000 | 65.200 | 65.200 | 35,294 |
| 2023-12-28 | 67.942 | 68.000 | 65.100 | 65.100 | 65.100 | 368 |
| 2023-12-27 | 67.000 | 68.000 | 62.680 | 65.100 | 65.100 | 106,452 |
| 2023-12-22 | 63.000 | 65.100 | 59.463 | 65.100 | 65.100 | 30,329 |
| 2023-12-21 | 57.500 | 58.100 | 57.500 | 58.100 | 58.100 | 6,000 |
| 2023-12-20 | 61.000 | 61.000 | 57.500 | 61.000 | 61.000 | 8,379 |
| 2023-12-19 | 58.000 | 61.000 | 55.200 | 61.000 | 61.000 | 40,918 |
| 2023-12-18 | 58.000 | 58.000 | 55.466 | 58.000 | 58.000 | 33,764 |
| 2023-12-15 | 57.200 | 58.000 | 54.666 | 58.000 | 58.000 | 1,891 |
| 2023-12-14 | 54.800 | 57.000 | 51.200 | 57.000 | 57.000 | 6,398 |
| 2023-12-13 | 54.800 | 54.800 | 54.336 | 54.800 | 54.800 | 9,049 |
| 2023-12-12 | 54.600 | 54.800 | 51.733 | 54.800 | 54.800 | 20,467 |
| 2023-12-11 | 54.400 | 55.000 | 51.401 | 54.000 | 54.000 | 29,966 |
| 2023-12-08 | 54.000 | 54.400 | 50.501 | 54.400 | 54.400 | 175,507 |
| 2023-12-07 | 54.000 | 54.000 | 49.900 | 54.000 | 54.000 | 23,867 |
| 2023-12-06 | 53.600 | 54.000 | 49.900 | 54.000 | 54.000 | 4,474 |
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.