RM Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	88.000	89.890	88.000	88.000	88.000	70,661
2023-06-09	88.000	92.800	88.000	88.000	88.000	39,783
2023-06-08	88.600	90.000	88.000	88.000	88.000	60,830
2023-06-07	91.000	91.000	90.700	90.700	90.700	55
2023-06-06	89.205	92.800	88.048	90.700	90.700	23,591
2023-06-05	88.800	90.637	88.800	88.800	88.800	64,798
2023-06-02	90.400	93.800	89.200	89.200	89.200	49,879
2023-06-01	92.000	94.000	90.040	92.000	92.000	10,334
2023-05-31	91.000	94.000	90.200	91.300	91.300	112,223
2023-05-30	90.000	90.000	86.390	88.200	88.200	32,964
2023-05-26	89.000	90.000	86.200	88.100	88.100	18,207
2023-05-25	89.000	89.810	86.390	88.100	88.100	4,264
2023-05-24	87.400	90.000	87.400	89.100	89.100	32,323
2023-05-23	87.000	90.000	83.200	88.100	88.100	59,244
2023-05-22	86.400	86.400	84.480	85.600	85.600	2,511
2023-05-19	84.816	86.400	84.400	85.900	85.900	17,230
2023-05-18	86.800	87.000	84.600	87.000	87.000	23,721
2023-05-17	85.800	86.800	83.190	85.800	85.800	39,947
2023-05-16	82.400	87.000	82.400	85.500	85.500	92,969
2023-05-15	82.780	84.000	82.780	84.000	84.000	153
2023-05-12	83.000	84.000	81.448	84.000	84.000	8,889
2023-05-11	84.600	85.000	82.800	84.100	84.100	23,087
2023-05-10	84.520	84.520	82.600	82.600	82.600	6,045
2023-05-09	82.600	85.000	80.440	82.600	82.600	14,078
2023-05-05	82.540	84.800	80.340	81.400	81.400	25,866
2023-05-04	80.000	84.000	80.000	80.000	80.000	217,733
2023-05-03	78.000	81.088	75.660	80.400	80.400	515,063
2023-05-02	80.000	84.800	78.000	78.900	78.900	38,443
2023-04-28	83.200	84.900	83.200	83.200	83.200	95,022
2023-04-27	84.403	84.760	83.600	83.600	83.600	4,950
2023-04-26	83.560	84.760	82.110	83.600	83.600	22,250
2023-04-25	83.000	85.000	79.390	82.600	82.600	49,872
2023-04-24	81.490	83.000	80.640	81.600	81.600	17,807
2023-04-21	80.568	81.860	79.200	81.100	81.100	77,686
2023-04-20	81.600	83.000	79.320	83.000	83.000	41,372
2023-04-19	80.000	83.000	78.200	81.500	81.500	27,892
2023-04-18	78.000	83.000	76.000	81.600	81.600	127,476
2023-04-17	77.800	78.000	74.000	76.500	76.500	25,734
2023-04-14	77.600	77.600	74.794	77.000	77.000	189,521
2023-04-13	77.800	77.800	73.200	75.300	75.300	79,113
2023-04-12	73.200	77.800	73.200	75.500	75.500	12,079
2023-04-11	73.000	76.800	73.000	75.000	75.000	21,253
2023-04-06	76.000	76.800	73.300	76.000	76.000	26,468
2023-04-05	75.600	78.000	74.740	75.600	75.600	14,927
2023-04-04	76.000	76.200	72.200	76.200	76.200	219,970
2023-04-03	73.000	76.000	72.200	76.000	76.000	194,071
2023-03-31	70.000	73.800	68.900	72.000	72.000	156,108
2023-03-30	70.250	72.000	70.250	71.100	71.100	33,578
2023-03-29	65.000	71.529	64.200	70.100	70.100	407,944
2023-03-28	66.800	67.000	63.000	65.000	65.000	31,914
2023-03-27	67.000	67.000	64.640	67.000	67.000	89,677
2023-03-24	64.310	65.000	64.310	65.000	65.000	32,726
2023-03-23	65.720	65.720	64.640	65.000	65.000	24,244
2023-03-22	66.080	66.080	64.640	65.000	65.000	4,868
2023-03-21	66.800	66.800	65.300	65.300	65.300	20,596
2023-03-20	65.000	67.800	63.858	64.600	64.600	63,738
2023-03-17	69.000	69.000	64.800	65.000	65.000	13,514
2023-03-16	69.000	69.000	65.220	66.500	66.500	14,413
2023-03-15	64.200	69.000	64.000	66.500	66.500	12,162
2023-03-14	65.200	67.400	65.200	66.500	66.500	50,706

← NewerPage 15 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.