RM Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-14 | 101.00 | 102.00 | 99.000 | 102.00 | 102.00 | 312,080 |
| 2025-08-13 | 102.00 | 103.97 | 101.00 | 102.00 | 102.00 | 29,518 |
| 2025-08-12 | 100.00 | 104.00 | 100.00 | 103.00 | 103.00 | 43,380 |
| 2025-08-11 | 97.500 | 104.00 | 97.500 | 104.00 | 104.00 | 65,709 |
| 2025-08-08 | 100.00 | 100.95 | 99.100 | 100.00 | 100.00 | 22,455 |
| 2025-08-07 | 100.00 | 102.00 | 98.500 | 100.00 | 100.00 | 8,421 |
| 2025-08-06 | 100.00 | 100.10 | 99.354 | 100.00 | 100.00 | 51,103 |
| 2025-08-05 | 100.00 | 100.95 | 97.967 | 100.00 | 100.00 | 193,705 |
| 2025-08-04 | 105.00 | 105.00 | 100.84 | 101.00 | 101.00 | 15,560 |
| 2025-08-01 | 103.00 | 105.00 | 100.84 | 105.00 | 105.00 | 43,921 |
| 2025-07-31 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 67,692 |
| 2025-07-30 | 102.00 | 104.00 | 102.00 | 102.00 | 102.00 | 5,683 |
| 2025-07-29 | 106.00 | 106.00 | 104.00 | 104.00 | 104.00 | 19,409 |
| 2025-07-28 | 103.00 | 107.00 | 103.00 | 106.00 | 106.00 | 113,005 |
| 2025-07-25 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | 9,872 |
| 2025-07-24 | 106.00 | 106.00 | 103.49 | 104.00 | 104.00 | 70,296 |
| 2025-07-23 | 101.00 | 105.00 | 100.26 | 105.00 | 105.00 | 78,368 |
| 2025-07-22 | 102.00 | 102.00 | 95.500 | 102.00 | 102.00 | 18,648 |
| 2025-07-21 | 100.00 | 101.00 | 99.000 | 101.00 | 101.00 | 206,956 |
| 2025-07-18 | 98.500 | 100.00 | 98.500 | 99.500 | 99.500 | 87,234 |
| 2025-07-17 | 98.500 | 99.500 | 95.500 | 98.000 | 98.000 | 132,763 |
| 2025-07-16 | 98.000 | 99.500 | 98.000 | 98.500 | 98.500 | 77,052 |
| 2025-07-15 | 93.000 | 100.00 | 93.000 | 98.500 | 98.500 | 213,438 |
| 2025-07-14 | 94.500 | 97.500 | 94.000 | 97.500 | 97.500 | 140,426 |
| 2025-07-11 | 93.500 | 95.500 | 93.500 | 95.500 | 95.500 | 111,705 |
| 2025-07-10 | 94.000 | 97.000 | 92.000 | 93.500 | 93.500 | 208,202 |
| 2025-07-09 | 94.500 | 97.580 | 94.000 | 94.000 | 94.000 | 75,781 |
| 2025-07-08 | 94.500 | 98.500 | 94.000 | 94.500 | 94.500 | 21,711 |
| 2025-07-07 | 96.000 | 98.500 | 93.000 | 93.500 | 93.500 | 130,136 |
| 2025-07-04 | 93.500 | 95.500 | 91.500 | 94.000 | 94.000 | 269,794 |
| 2025-07-03 | 85.500 | 92.500 | 85.500 | 91.000 | 91.000 | 669,496 |
| 2025-07-02 | 83.000 | 87.435 | 82.000 | 82.500 | 82.500 | 22,591,172 |
| 2025-07-01 | 82.000 | 84.000 | 80.066 | 82.000 | 82.000 | 82,104 |
| 2025-06-30 | 84.000 | 84.000 | 81.430 | 83.000 | 83.000 | 63,935 |
| 2025-06-27 | 83.000 | 88.000 | 83.000 | 83.500 | 83.500 | 110,035 |
| 2025-06-26 | 85.500 | 87.000 | 83.500 | 85.000 | 85.000 | 92,777 |
| 2025-06-25 | 84.000 | 86.500 | 83.000 | 83.500 | 83.500 | 511,114 |
| 2025-06-24 | 84.500 | 90.000 | 84.000 | 84.000 | 84.000 | 437,900 |
| 2025-06-23 | 100.00 | 100.00 | 82.000 | 82.000 | 82.000 | 452,608 |
| 2025-06-20 | 107.00 | 112.00 | 96.000 | 96.000 | 96.000 | 2,158,106 |
| 2025-06-19 | 107.00 | 109.00 | 105.00 | 107.00 | 107.00 | 629,398 |
| 2025-06-18 | 109.00 | 110.00 | 107.00 | 108.00 | 108.00 | 128,055 |
| 2025-06-17 | 107.00 | 109.00 | 105.00 | 107.00 | 107.00 | 279,079 |
| 2025-06-16 | 108.00 | 110.00 | 107.00 | 108.00 | 108.00 | 75,700 |
| 2025-06-13 | 109.00 | 110.00 | 107.00 | 109.00 | 109.00 | 202,580 |
| 2025-06-12 | 109.00 | 112.00 | 108.00 | 109.00 | 109.00 | 278,661 |
| 2025-06-11 | 109.00 | 112.00 | 108.00 | 109.00 | 109.00 | 14,027 |
| 2025-06-10 | 112.00 | 112.00 | 106.00 | 110.00 | 110.00 | 7,584 |
| 2025-06-09 | 109.00 | 112.00 | 105.34 | 110.00 | 110.00 | 142,327 |
| 2025-06-06 | 104.00 | 112.00 | 102.36 | 111.00 | 111.00 | 35,420 |
| 2025-06-05 | 101.00 | 104.04 | 99.350 | 104.00 | 104.00 | 571,602 |
| 2025-06-04 | 98.500 | 100.00 | 94.500 | 100.00 | 100.00 | 77,011 |
| 2025-06-03 | 100.00 | 100.03 | 96.324 | 96.750 | 96.750 | 20,703 |
| 2025-06-02 | 97.100 | 98.500 | 96.000 | 97.750 | 97.750 | 89,212 |
| 2025-05-30 | 100.00 | 100.00 | 96.800 | 98.500 | 98.500 | 17,418 |
| 2025-05-29 | 94.500 | 97.500 | 94.500 | 97.500 | 97.500 | 14,204 |
| 2025-05-28 | 94.000 | 96.700 | 94.000 | 94.250 | 94.250 | 35,910 |
| 2025-05-27 | 94.500 | 99.500 | 94.500 | 97.750 | 97.750 | 83,184 |
| 2025-05-23 | 96.000 | 98.625 | 94.000 | 94.000 | 94.000 | 156,908 |
| 2025-05-22 | 97.500 | 99.500 | 96.000 | 97.500 | 97.500 | 59,827 |
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.