RM Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-07 | 110.00 | 112.00 | 109.00 | 112.00 | 112.00 | 254,421 |
| 2025-11-06 | 112.00 | 113.75 | 108.16 | 110.00 | 110.00 | 125,086 |
| 2025-11-05 | 112.00 | 113.50 | 111.26 | 112.00 | 112.00 | 139,297 |
| 2025-11-04 | 113.00 | 114.70 | 112.01 | 113.00 | 113.00 | 283,786 |
| 2025-11-03 | 114.00 | 115.00 | 112.11 | 114.00 | 114.00 | 84,169 |
| 2025-10-31 | 111.00 | 113.50 | 110.00 | 111.00 | 111.00 | 118,191 |
| 2025-10-30 | 111.00 | 114.00 | 110.00 | 111.00 | 111.00 | 974 |
| 2025-10-29 | 110.00 | 112.50 | 109.12 | 110.00 | 110.00 | 220,669 |
| 2025-10-28 | 111.00 | 112.00 | 110.01 | 111.00 | 111.00 | 109,364 |
| 2025-10-27 | 111.00 | 114.00 | 110.00 | 111.00 | 111.00 | 6,405 |
| 2025-10-24 | 111.00 | 112.78 | 110.00 | 111.00 | 111.00 | 144,235 |
| 2025-10-23 | 110.00 | 114.00 | 110.00 | 110.00 | 110.00 | 82,277 |
| 2025-10-22 | 106.00 | 114.00 | 104.00 | 110.00 | 110.00 | 376,027 |
| 2025-10-21 | 104.00 | 106.00 | 102.00 | 106.00 | 106.00 | 56,793 |
← NewerPage 5 of 5 · 254 trading days
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.