RM Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 103.00 | 104.48 | 102.25 | 103.00 | 103.00 | 374,699 |
| 2026-02-02 | 106.00 | 106.50 | 103.00 | 105.00 | 105.00 | 237,695 |
| 2026-01-30 | 103.00 | 107.00 | 103.00 | 105.00 | 105.00 | 125,874 |
| 2026-01-29 | 105.00 | 109.00 | 103.49 | 105.00 | 105.00 | 162,034 |
| 2026-01-28 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | 673,786 |
| 2026-01-27 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | 121,115 |
| 2026-01-26 | 109.00 | 111.20 | 108.00 | 110.00 | 110.00 | 30,640 |
| 2026-01-23 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | 373,798 |
| 2026-01-22 | 109.00 | 112.00 | 109.00 | 111.00 | 111.00 | 150,345 |
| 2026-01-21 | 110.20 | 111.00 | 110.20 | 111.00 | 111.00 | 2,000 |
| 2026-01-20 | 110.00 | 110.16 | 108.00 | 108.00 | 108.00 | 114,195 |
| 2026-01-19 | 110.00 | 111.00 | 110.00 | 111.00 | 111.00 | 52 |
| 2026-01-16 | 111.00 | 111.48 | 110.00 | 111.00 | 111.00 | 71,800 |
| 2026-01-15 | 112.00 | 114.00 | 111.00 | 111.00 | 111.00 | 100,997 |
| 2026-01-14 | 112.00 | 114.00 | 111.50 | 114.00 | 114.00 | 24,589 |
| 2026-01-13 | 112.00 | 112.24 | 112.00 | 112.00 | 112.00 | 38,443 |
| 2026-01-12 | 112.00 | 115.00 | 111.00 | 112.00 | 112.00 | 59,308 |
| 2026-01-09 | 112.00 | 114.25 | 112.00 | 114.00 | 114.00 | 37,364 |
| 2026-01-08 | 112.00 | 113.10 | 112.00 | 113.00 | 113.00 | 63,082 |
| 2026-01-07 | 112.00 | 117.00 | 111.00 | 112.50 | 112.50 | 153,945 |
| 2026-01-06 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | 42,585 |
| 2026-01-05 | 114.00 | 116.35 | 113.00 | 114.00 | 114.00 | 75,370 |
| 2026-01-02 | 114.00 | 117.00 | 114.00 | 114.00 | 114.00 | 40,476 |
| 2025-12-31 | 115.00 | 117.00 | 113.02 | 114.00 | 114.00 | 103,443 |
| 2025-12-30 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | 94,538 |
| 2025-12-29 | 111.00 | 115.00 | 110.00 | 115.00 | 115.00 | 36,436 |
| 2025-12-24 | 113.00 | 113.00 | 109.40 | 113.00 | 113.00 | 5,336 |
| 2025-12-23 | 112.00 | 112.00 | 109.00 | 112.00 | 112.00 | 28,593 |
| 2025-12-22 | 113.00 | 113.00 | 108.41 | 113.00 | 113.00 | 13,120 |
| 2025-12-19 | 111.00 | 113.00 | 108.00 | 111.00 | 111.00 | 138,477 |
| 2025-12-18 | 108.00 | 111.00 | 108.00 | 110.00 | 110.00 | 51,089 |
| 2025-12-17 | 111.00 | 113.00 | 108.00 | 110.00 | 110.00 | 31,196 |
| 2025-12-16 | 108.00 | 111.00 | 108.00 | 110.00 | 110.00 | 15,115 |
| 2025-12-15 | 110.00 | 111.40 | 109.16 | 110.00 | 110.00 | 31,451 |
| 2025-12-12 | 111.00 | 111.52 | 109.84 | 111.00 | 111.00 | 88,245 |
| 2025-12-11 | 110.00 | 114.00 | 110.00 | 111.00 | 111.00 | 65,605 |
| 2025-12-10 | 110.00 | 111.00 | 109.32 | 110.00 | 110.00 | 51,416 |
| 2025-12-09 | 109.00 | 113.00 | 108.00 | 110.00 | 110.00 | 23,435 |
| 2025-12-08 | 110.00 | 113.00 | 108.00 | 110.00 | 110.00 | 46,280 |
| 2025-12-05 | 108.00 | 111.00 | 108.00 | 108.00 | 108.00 | 60,084 |
| 2025-12-04 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | 72,188 |
| 2025-12-03 | 112.00 | 114.00 | 110.00 | 111.00 | 111.00 | 138,762 |
| 2025-12-02 | 110.00 | 113.00 | 108.00 | 110.00 | 110.00 | 47,657 |
| 2025-12-01 | 109.00 | 110.00 | 108.67 | 110.00 | 110.00 | 66,779 |
| 2025-11-28 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | 26,282 |
| 2025-11-27 | 110.00 | 110.20 | 107.00 | 110.00 | 110.00 | 122,889 |
| 2025-11-26 | 110.00 | 113.00 | 107.75 | 110.00 | 110.00 | 223,905 |
| 2025-11-25 | 111.00 | 111.00 | 109.50 | 111.00 | 111.00 | 48,614 |
| 2025-11-24 | 109.00 | 112.00 | 108.00 | 109.00 | 109.00 | 36,917 |
| 2025-11-21 | 109.00 | 111.07 | 107.16 | 109.00 | 109.00 | 331,483 |
| 2025-11-20 | 110.00 | 114.00 | 109.20 | 112.00 | 112.00 | 64,851 |
| 2025-11-19 | 109.00 | 112.25 | 108.40 | 109.00 | 109.00 | 35,753 |
| 2025-11-18 | 109.00 | 113.00 | 108.01 | 110.50 | 110.50 | 114,800 |
| 2025-11-17 | 110.00 | 114.00 | 110.00 | 110.00 | 110.00 | 82,979 |
| 2025-11-14 | 110.00 | 113.00 | 108.00 | 109.00 | 109.00 | 93,752 |
| 2025-11-13 | 111.00 | 114.00 | 110.00 | 111.00 | 111.00 | 57,653 |
| 2025-11-12 | 113.00 | 114.00 | 109.00 | 112.00 | 112.00 | 29,357 |
| 2025-11-11 | 110.00 | 114.00 | 109.00 | 109.00 | 109.00 | 191,999 |
| 2025-11-10 | 110.00 | 113.00 | 110.00 | 111.00 | 111.00 | 239,292 |
| 2025-11-07 | 110.00 | 112.00 | 109.00 | 112.00 | 112.00 | 254,421 |
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.