RM Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-21 | 99.000 | 99.000 | 97.225 | 97.750 | 97.750 | 63,871 |
| 2025-05-20 | 96.000 | 99.500 | 96.000 | 99.000 | 99.000 | 126,048 |
| 2025-05-19 | 96.500 | 99.740 | 96.000 | 96.000 | 96.000 | 136,553 |
| 2025-05-16 | 98.500 | 101.00 | 98.000 | 101.00 | 101.00 | 61,791 |
| 2025-05-15 | 100.00 | 100.00 | 96.000 | 97.000 | 97.000 | 65,521 |
| 2025-05-14 | 98.000 | 98.000 | 96.000 | 98.000 | 98.000 | 95,984 |
| 2025-05-13 | 98.000 | 98.000 | 96.445 | 98.000 | 98.000 | 40,423 |
| 2025-05-12 | 100.00 | 101.00 | 97.000 | 98.000 | 98.000 | 92,870 |
| 2025-05-09 | 98.000 | 98.000 | 98.000 | 98.000 | 98.000 | 36,011 |
| 2025-05-08 | 96.500 | 99.500 | 93.650 | 98.500 | 98.500 | 122,873 |
| 2025-05-07 | 101.00 | 101.00 | 97.500 | 98.500 | 98.500 | 64,087 |
| 2025-05-06 | 98.500 | 103.07 | 98.000 | 100.00 | 100.00 | 31,379 |
| 2025-05-02 | 97.000 | 105.00 | 97.000 | 100.00 | 100.00 | 195,557 |
| 2025-05-01 | 101.00 | 104.00 | 98.000 | 98.500 | 98.500 | 74,028 |
| 2025-04-30 | 100.00 | 104.00 | 100.00 | 101.75 | 101.75 | 1,106 |
| 2025-04-29 | 101.00 | 102.00 | 100.40 | 102.00 | 102.00 | 14,778 |
| 2025-04-28 | 101.00 | 103.00 | 97.500 | 103.00 | 103.00 | 62,513 |
| 2025-04-25 | 97.000 | 104.00 | 97.000 | 103.00 | 103.00 | 10,065 |
| 2025-04-24 | 105.00 | 105.00 | 100.00 | 102.00 | 102.00 | 33,618 |
| 2025-04-23 | 101.00 | 104.00 | 101.00 | 103.00 | 103.00 | 16,384 |
| 2025-04-22 | 101.00 | 104.25 | 101.00 | 101.00 | 101.00 | 55,639 |
| 2025-04-16 | 106.00 | 106.00 | 103.50 | 106.00 | 106.00 | 38,584 |
| 2025-04-15 | 100.00 | 106.00 | 100.00 | 103.00 | 103.00 | 8,165 |
| 2025-04-14 | 106.00 | 106.00 | 101.30 | 106.00 | 106.00 | 3,116 |
| 2025-04-11 | 100.00 | 106.00 | 100.00 | 106.00 | 106.00 | 11,672 |
| 2025-04-10 | 105.00 | 105.00 | 101.50 | 104.00 | 104.00 | 82,677 |
| 2025-04-09 | 101.00 | 102.00 | 97.000 | 97.000 | 97.000 | 37,750 |
| 2025-04-08 | 101.00 | 103.00 | 98.960 | 100.00 | 100.00 | 1,496 |
| 2025-04-07 | 101.00 | 105.00 | 97.000 | 102.00 | 102.00 | 82,670 |
| 2025-04-04 | 105.00 | 108.00 | 100.90 | 105.00 | 105.00 | 82,386 |
| 2025-04-03 | 101.00 | 105.00 | 101.00 | 104.00 | 104.00 | 62,307 |
| 2025-04-02 | 108.42 | 112.49 | 108.42 | 110.50 | 110.50 | 9,253 |
| 2025-04-01 | 111.00 | 114.25 | 107.00 | 108.50 | 108.50 | 73,493 |
| 2025-03-31 | 104.00 | 114.60 | 100.33 | 113.00 | 113.00 | 116,313 |
| 2025-03-28 | 98.000 | 102.00 | 98.000 | 99.500 | 99.500 | 28,220 |
| 2025-03-27 | 99.900 | 101.50 | 99.900 | 101.50 | 101.50 | 34,042 |
| 2025-03-26 | 99.500 | 104.00 | 99.000 | 102.50 | 102.50 | 66,680 |
| 2025-03-25 | 102.20 | 102.20 | 101.75 | 101.75 | 101.75 | 21,821 |
| 2025-03-24 | 99.500 | 102.50 | 99.500 | 102.50 | 102.50 | 141,431 |
| 2025-03-21 | 101.00 | 105.00 | 97.555 | 100.00 | 100.00 | 220,159 |
| 2025-03-20 | 96.875 | 100.00 | 96.875 | 98.750 | 98.750 | 39,399 |
| 2025-03-19 | 100.00 | 100.00 | 96.416 | 98.250 | 98.250 | 44,992 |
| 2025-03-18 | 100.00 | 102.90 | 90.046 | 97.000 | 97.000 | 306,523 |
| 2025-03-17 | 102.00 | 102.00 | 99.000 | 100.50 | 100.50 | 13,864 |
| 2025-03-14 | 102.00 | 105.00 | 100.75 | 101.25 | 101.25 | 15,304 |
| 2025-03-13 | 97.500 | 105.00 | 97.500 | 101.25 | 101.25 | 2,888 |
| 2025-03-12 | 98.202 | 105.00 | 98.202 | 101.25 | 101.25 | 9,535 |
| 2025-03-11 | 100.50 | 101.25 | 99.450 | 101.25 | 101.25 | 31,726 |
| 2025-03-10 | 97.950 | 105.00 | 97.500 | 101.25 | 101.25 | 5,032 |
| 2025-03-07 | 100.35 | 103.50 | 97.500 | 101.25 | 101.25 | 29,476 |
| 2025-03-06 | 104.50 | 105.00 | 100.21 | 101.25 | 101.25 | 4,366 |
| 2025-03-05 | 100.08 | 102.25 | 100.00 | 102.25 | 102.25 | 75,995 |
| 2025-03-04 | 102.00 | 103.00 | 101.50 | 102.00 | 102.00 | 51,137 |
| 2025-03-03 | 97.000 | 104.00 | 97.000 | 102.25 | 102.25 | 76,442 |
| 2025-02-28 | 104.00 | 105.00 | 99.000 | 99.000 | 99.000 | 30,767 |
| 2025-02-27 | 106.00 | 109.00 | 102.00 | 106.00 | 106.00 | 33,990 |
| 2025-02-26 | 108.00 | 110.00 | 105.00 | 106.00 | 106.00 | 54,475 |
| 2025-02-25 | 109.00 | 111.00 | 108.46 | 110.50 | 110.50 | 26,351 |
| 2025-02-24 | 113.00 | 113.00 | 111.00 | 112.50 | 112.50 | 22,602 |
| 2025-02-21 | 109.00 | 114.00 | 108.00 | 114.00 | 114.00 | 20,911 |
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.