RM Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-06	62.200	63.800	60.200	62.200	62.200	7,117
2023-09-05	61.000	61.400	61.000	61.400	61.400	4,262
2023-09-04	60.000	60.900	60.000	60.900	60.900	1
2023-09-01	61.000	62.800	60.000	61.000	61.000	196,851
2023-08-31	62.000	64.000	61.000	61.000	61.000	54,276
2023-08-30	62.000	65.800	62.000	62.800	62.800	10,630
2023-08-29	62.200	65.800	62.200	62.200	62.200	35,082
2023-08-25	61.400	62.540	60.200	61.500	61.500	27,185
2023-08-24	63.800	63.800	61.340	62.000	62.000	4,357
2023-08-23	61.000	63.800	60.200	62.000	62.000	809
2023-08-22	61.000	62.540	61.000	61.500	61.500	5,120
2023-08-21	60.380	62.400	60.380	62.400	62.400	307
2023-08-18	62.800	64.000	60.200	64.000	64.000	46,763
2023-08-17	62.000	62.407	60.200	61.500	61.500	1,771
2023-08-16	62.800	62.800	60.200	61.900	61.900	19,554
2023-08-15	60.200	62.800	60.200	61.000	61.000	63,443
2023-08-14	62.560	62.580	60.200	61.100	61.100	16,611
2023-08-11	62.600	62.800	60.000	61.300	61.300	247,082
2023-08-10	56.000	61.200	56.000	61.200	61.200	836,010
2023-08-09	56.000	57.000	48.000	56.000	56.000	10,571,150
2023-08-08	68.600	71.800	68.600	70.200	70.200	728
2023-08-07	69.500	71.800	68.927	69.500	69.500	13,511
2023-08-04	70.200	71.800	69.200	69.500	69.500	5,162
2023-08-03	67.000	71.800	67.000	71.000	71.000	68,090
2023-08-02	74.000	74.800	68.000	68.900	68.900	93,982
2023-08-01	80.000	82.800	74.600	77.300	77.300	105,898
2023-07-31	80.290	84.400	80.080	80.400	80.400	10,733
2023-07-28	80.800	85.800	80.000	82.900	82.900	7,880
2023-07-27	80.000	82.900	80.000	82.900	82.900	17,751
2023-07-26	87.000	87.000	80.580	87.000	87.000	35,558
2023-07-25	87.000	87.000	82.223	87.000	87.000	1,761
2023-07-24	86.400	86.400	81.760	84.000	84.000	4,200
2023-07-21	82.220	84.000	82.220	84.000	84.000	3,411
2023-07-20	82.000	86.000	81.200	84.000	84.000	32,575
2023-07-19	86.219	86.272	82.480	84.400	84.400	43,792
2023-07-18	82.900	86.793	82.000	84.400	84.400	5,302
2023-07-17	83.400	87.800	83.000	83.700	83.700	15,385
2023-07-14	83.900	85.990	83.900	85.400	85.400	16,602
2023-07-13	83.900	87.800	83.900	85.400	85.400	5,344
2023-07-12	83.000	85.520	83.000	85.400	85.400	127,090
2023-07-11	83.000	87.800	83.000	83.200	83.200	329
2023-07-10	83.575	85.400	83.575	85.400	85.400	5,250
2023-07-07	83.479	83.840	83.300	83.300	83.300	5,816
2023-07-06	86.552	87.800	83.000	85.400	85.400	5,056
2023-07-05	83.418	85.812	83.418	85.400	85.400	3,231
2023-07-04	83.600	86.800	82.000	84.900	84.900	23,514
2023-07-03	85.000	85.400	82.552	84.400	84.400	4,497
2023-06-30	85.800	85.800	82.456	83.900	83.900	253,025
2023-06-29	82.480	84.400	82.480	84.400	84.400	5,821
2023-06-28	83.000	86.800	82.240	83.000	83.000	2,304
2023-06-27	85.000	87.800	82.000	84.400	84.400	40,327
2023-06-26	85.500	87.400	85.480	87.400	87.400	10,881
2023-06-23	86.380	88.200	86.380	88.200	88.200	386
2023-06-22	89.300	89.300	86.380	87.900	87.900	45,950
2023-06-21	89.800	89.800	86.830	88.700	88.700	61,455
2023-06-20	89.800	89.800	86.000	87.900	87.900	1,309
2023-06-19	87.000	90.800	87.000	87.800	87.800	20,067
2023-06-15	87.000	88.900	87.000	88.900	88.900	120
2023-06-14	88.000	91.800	86.875	88.900	88.900	119,663
2023-06-13	88.000	92.752	88.000	90.400	90.400	24,395

← NewerPage 14 of 21 · 1,243 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.