RM Plc historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	100.00	100.00	97.280	99.400	99.400	323
2026-04-29	99.800	99.800	97.000	99.000	99.000	14,824
2026-04-28	98.000	99.800	97.400	97.400	97.400	53,742
2026-04-27	100.00	100.00	97.000	99.000	99.000	12,905
2026-04-24	99.800	99.800	97.000	99.200	99.200	17,933
2026-04-23	100.00	100.00	97.280	98.400	98.400	63,075
2026-04-22	97.000	99.800	96.200	99.200	99.200	52,021
2026-04-21	97.000	99.220	97.000	97.000	97.000	23,398
2026-04-20	95.000	98.600	94.658	98.600	98.600	217,480
2026-04-17	94.200	96.800	94.200	95.000	95.000	215,457
2026-04-16	95.000	96.300	95.000	95.000	95.000	645
2026-04-15	97.800	97.800	95.000	97.800	97.800	183,818
2026-04-14	97.800	97.800	94.000	97.800	97.800	111,806
2026-04-13	95.000	97.600	95.000	95.000	95.000	3,848
2026-04-10	94.000	97.600	94.000	94.000	94.000	74,564
2026-04-09	95.000	97.600	94.000	95.000	95.000	262,815
2026-04-08	94.000	97.600	94.000	95.000	95.000	225,887
2026-04-07	95.000	96.000	92.400	92.400	92.400	35,657
2026-04-02	95.760	97.000	94.028	95.250	95.250	27,346
2026-04-01	96.500	97.000	93.000	95.000	95.000	111,981
2026-03-31	90.000	93.529	90.000	90.000	90.000	142,917
2026-03-30	90.000	97.000	90.000	90.000	90.000	15,145
2026-03-27	93.000	96.500	90.000	90.000	90.000	79,503
2026-03-26	93.000	97.000	92.500	92.500	92.500	33,380
2026-03-25	94.500	94.500	92.000	92.000	92.000	5,596
2026-03-24	92.000	93.403	91.000	91.500	91.500	38,572
2026-03-23	93.000	96.500	91.000	92.500	92.500	202,614
2026-03-20	93.000	96.100	93.000	94.000	94.000	93,553
2026-03-19	94.000	97.000	93.000	93.000	93.000	46,641
2026-03-18	95.500	96.577	94.500	94.500	94.500	41,125
2026-03-17	95.000	97.240	94.601	95.000	95.000	67,281
2026-03-16	96.000	97.552	95.000	95.000	95.000	183,468
2026-03-13	97.500	97.500	96.000	96.000	96.000	78,973
2026-03-12	95.000	98.700	95.000	97.250	97.250	55,161
2026-03-11	99.500	99.500	95.360	99.000	99.000	101,344
2026-03-10	97.000	97.080	95.500	96.500	96.500	29,021
2026-03-09	96.000	98.500	94.742	95.500	95.500	148,014
2026-03-06	100.00	100.00	95.660	97.000	97.000	115,250
2026-03-05	100.00	104.00	96.813	97.500	97.500	322,462
2026-03-04	100.00	102.00	98.000	102.00	102.00	132,350
2026-03-03	99.000	99.673	97.000	98.750	98.750	33,996
2026-03-02	98.000	99.840	97.976	99.000	99.000	64,515
2026-02-27	99.000	101.00	99.000	99.000	99.000	29,326
2026-02-26	99.000	102.00	98.550	101.00	101.00	23,748
2026-02-25	100.00	102.39	99.000	101.00	101.00	109,083
2026-02-24	101.00	102.50	99.000	99.000	99.000	91,670
2026-02-23	102.00	107.00	100.00	101.00	101.00	176,323
2026-02-20	102.00	103.50	101.00	103.00	103.00	26,567
2026-02-19	102.00	103.00	101.00	103.00	103.00	22,424
2026-02-18	101.00	102.71	101.00	102.00	102.00	23,537
2026-02-17	102.00	107.00	101.00	101.00	101.00	180,258
2026-02-16	103.00	104.97	99.880	102.00	102.00	161,958
2026-02-13	105.00	107.00	102.50	103.00	103.00	45,811
2026-02-12	101.00	102.00	100.34	101.00	101.00	43,760
2026-02-11	98.500	101.00	98.500	98.500	98.500	256,333
2026-02-10	99.000	103.00	99.000	99.000	99.000	45,382
2026-02-09	101.00	103.00	100.18	101.00	101.00	35,578
2026-02-06	103.00	106.00	99.500	101.00	101.00	107,095
2026-02-05	101.00	103.00	101.00	103.00	103.00	40,146
2026-02-04	103.00	103.00	101.16	103.00	103.00	147,001

← NewerPage 3 of 21 · 1,247 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.