RM Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	94.000	100.00	94.000	99.000	99.000	881,233
2026-07-24	91.800	95.000	90.000	95.000	95.000	949,731
2026-07-23	93.000	93.000	90.000	92.400	92.400	126,629
2026-07-22	92.600	92.600	90.000	90.000	90.000	35,091
2026-07-21	93.000	93.000	90.000	90.000	90.000	66,800
2026-07-20	93.000	93.000	91.000	91.600	91.600	13,277
2026-07-17	89.600	91.974	88.000	91.600	91.600	508,223
2026-07-16	91.000	93.000	89.000	89.600	89.600	1,006,038
2026-07-15	90.200	90.800	88.798	90.800	90.800	111,841
2026-07-14	91.800	91.800	88.313	89.000	89.000	1,618,839
2026-07-13	91.000	92.000	91.000	92.000	92.000	20,831
2026-07-10	93.800	93.800	89.400	92.000	92.000	75,343
2026-07-09	92.000	92.720	90.000	90.000	90.000	75,352
2026-07-08	92.000	94.000	91.000	91.000	91.000	101,128
2026-07-07	94.200	96.800	91.136	92.000	92.000	52,928
2026-07-06	96.600	97.000	94.200	97.000	97.000	8,423
2026-07-03	94.000	96.800	94.000	94.600	94.600	43,158
2026-07-02	94.200	95.630	93.240	94.200	94.200	36,824
2026-07-01	92.000	95.958	91.311	93.000	93.000	1,153,221
2026-06-30	92.000	92.400	89.200	92.400	92.400	452,841
2026-06-29	90.800	92.000	90.000	90.000	90.000	395,853
2026-06-26	92.000	93.800	91.000	91.000	91.000	181,004
2026-06-25	93.800	94.300	92.000	92.000	92.000	46,562
2026-06-24	95.800	95.800	94.000	95.000	95.000	22,251
2026-06-23	95.000	96.800	93.400	93.400	93.400	566,551
2026-06-22	97.000	102.50	95.200	98.000	98.000	69,317
2026-06-19	100.50	100.50	97.000	97.000	97.000	91,023
2026-06-18	98.000	100.50	97.600	97.600	97.600	32,109
2026-06-17	102.50	102.50	98.000	98.000	98.000	6,518
2026-06-16	106.00	106.00	98.000	98.000	98.000	80,961
2026-06-15	104.00	108.00	102.00	102.00	102.00	167,693
2026-06-12	105.00	107.00	100.00	103.50	103.50	233,527
2026-06-11	102.50	103.48	99.400	99.400	99.400	104,711
2026-06-10	103.00	103.50	101.50	103.00	103.00	1,076,575
2026-06-09	104.00	104.25	102.00	102.00	102.00	32,386
2026-06-08	105.00	106.00	103.54	105.50	105.50	43,546
2026-06-05	105.00	106.50	104.07	105.00	105.00	2,173
2026-06-04	104.00	104.90	102.50	104.50	104.50	41,650
2026-06-03	107.50	107.98	102.20	103.50	103.50	245,512
2026-06-02	107.00	107.80	104.00	106.50	106.50	133,904
2026-06-01	106.00	108.00	105.24	107.50	107.50	68,587
2026-05-29	107.50	109.00	105.00	105.00	105.00	73,737
2026-05-28	110.00	110.00	107.00	110.00	110.00	35,326
2026-05-27	108.00	110.00	106.20	110.00	110.00	78,116
2026-05-26	100.00	108.00	100.00	108.00	108.00	247,556
2026-05-22	102.00	103.00	100.00	103.00	103.00	117,427
2026-05-21	100.00	101.50	98.105	101.00	101.00	229,637
2026-05-20	100.00	100.50	97.600	99.000	99.000	28,154
2026-05-19	97.301	99.700	97.258	98.500	98.500	20,237
2026-05-18	97.000	98.798	97.000	98.200	98.200	112,198
2026-05-15	97.400	100.00	95.000	99.000	99.000	164,375
2026-05-14	98.400	98.600	95.250	98.400	98.400	149,324
2026-05-13	96.000	98.800	96.000	98.800	98.800	34,149
2026-05-12	99.800	100.00	97.280	98.400	98.400	58,602
2026-05-11	98.600	100.50	98.086	100.50	100.50	81,937
2026-05-08	99.000	99.000	96.380	98.400	98.400	54,735
2026-05-07	99.800	99.800	96.000	99.000	99.000	463
2026-05-06	99.800	99.800	96.500	99.000	99.000	34,782
2026-05-05	99.800	99.800	94.400	96.000	96.000	41,181
2026-05-01	99.000	99.000	96.000	96.400	96.400	35,107

← NewerPage 2 of 3 · 128 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.