RM Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2025-10-20 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | 12,788 |
| 2025-10-17 | 100.00 | 104.00 | 100.00 | 103.00 | 103.00 | 192,710 |
| 2025-10-16 | 100.00 | 102.89 | 100.00 | 101.00 | 101.00 | 132,966 |
| 2025-10-15 | 101.00 | 104.00 | 101.00 | 102.00 | 102.00 | 123,402 |
| 2025-10-14 | 100.00 | 102.95 | 100.00 | 102.00 | 102.00 | 215,346 |
| 2025-10-13 | 99.000 | 102.50 | 99.000 | 102.00 | 102.00 | 56,726 |
| 2025-10-10 | 94.500 | 103.00 | 93.000 | 99.000 | 99.000 | 1,626,282 |
| 2025-10-09 | 94.500 | 100.00 | 94.000 | 100.00 | 100.00 | 101,924 |
| 2025-10-08 | 98.000 | 98.000 | 93.986 | 98.000 | 98.000 | 2,740 |
| 2025-10-07 | 93.500 | 99.000 | 93.000 | 93.500 | 93.500 | 3,443 |
| 2025-10-06 | 91.000 | 96.500 | 91.000 | 95.000 | 95.000 | 51,714 |
| 2025-10-03 | 92.000 | 98.000 | 91.500 | 91.500 | 91.500 | 13,132 |
| 2025-10-02 | 92.000 | 92.800 | 92.000 | 92.000 | 92.000 | 11,482 |
| 2025-10-01 | 93.000 | 98.500 | 92.000 | 92.000 | 92.000 | 79,655 |
| 2025-09-30 | 94.000 | 98.500 | 93.500 | 93.500 | 93.500 | 1,542 |
| 2025-09-29 | 94.500 | 98.500 | 92.000 | 92.000 | 92.000 | 77,893 |
| 2025-09-26 | 98.500 | 102.00 | 94.960 | 96.000 | 96.000 | 136,844 |
| 2025-09-25 | 103.00 | 103.00 | 98.500 | 99.500 | 99.500 | 30,010 |
| 2025-09-24 | 102.00 | 103.00 | 99.000 | 102.00 | 102.00 | 1,278 |
| 2025-09-23 | 99.000 | 99.000 | 99.000 | 99.000 | 99.000 | 1,167 |
| 2025-09-22 | 98.000 | 103.00 | 98.000 | 101.00 | 101.00 | 12,648 |
| 2025-09-19 | 100.00 | 102.76 | 99.280 | 101.00 | 101.00 | 80,492 |
| 2025-09-18 | 100.00 | 103.00 | 100.00 | 103.00 | 103.00 | 55,364 |
| 2025-09-17 | 100.00 | 103.00 | 100.00 | 100.00 | 100.00 | 2,976 |
| 2025-09-16 | 102.00 | 102.50 | 101.30 | 102.00 | 102.00 | 10,842 |
| 2025-09-15 | 103.00 | 104.00 | 100.00 | 103.00 | 103.00 | 2,214 |
| 2025-09-12 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 5 |
| 2025-09-11 | 100.00 | 102.10 | 100.00 | 102.00 | 102.00 | 35,222 |
| 2025-09-10 | 102.00 | 105.00 | 100.45 | 103.00 | 103.00 | 85,071 |
| 2025-09-09 | 100.00 | 102.00 | 99.000 | 102.00 | 102.00 | 12,719 |
| 2025-09-08 | 104.00 | 104.00 | 98.500 | 104.00 | 104.00 | 35,453 |
| 2025-09-05 | 100.00 | 102.70 | 99.000 | 100.00 | 100.00 | 30,546 |
| 2025-09-04 | 100.00 | 102.80 | 100.00 | 100.00 | 100.00 | 1,535 |
| 2025-09-03 | 102.00 | 105.00 | 101.00 | 103.00 | 103.00 | 60,388 |
| 2025-09-02 | 104.00 | 105.00 | 102.75 | 104.00 | 104.00 | 2,308 |
| 2025-09-01 | 100.00 | 107.00 | 100.00 | 106.00 | 106.00 | 83,203 |
| 2025-08-29 | 100.00 | 102.00 | 99.580 | 101.00 | 101.00 | 535,384 |
| 2025-08-28 | 98.000 | 100.50 | 98.000 | 99.000 | 99.000 | 94,641 |
| 2025-08-27 | 96.500 | 100.65 | 96.500 | 96.500 | 96.500 | 3,654 |
| 2025-08-26 | 101.00 | 101.00 | 98.840 | 101.00 | 101.00 | 1,090,550 |
| 2025-08-22 | 101.00 | 101.00 | 98.000 | 100.00 | 100.00 | 76,543 |
| 2025-08-21 | 101.00 | 101.00 | 98.000 | 100.00 | 100.00 | 117,382 |
| 2025-08-20 | 100.00 | 103.00 | 100.00 | 101.00 | 101.00 | 35,010 |
| 2025-08-19 | 100.00 | 104.00 | 99.000 | 101.00 | 101.00 | 614,666 |
| 2025-08-18 | 103.00 | 105.00 | 99.500 | 105.00 | 105.00 | 2,180 |
| 2025-08-15 | 100.00 | 103.00 | 98.000 | 100.00 | 100.00 | 100,713 |
| 2025-08-14 | 101.00 | 102.00 | 99.000 | 102.00 | 102.00 | 312,080 |
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.