RM Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 112.05 | 112.60 | 109.00 | 111.00 | 111.00 | 37,320 |
| 2025-02-19 | 112.00 | 114.00 | 110.00 | 113.00 | 113.00 | 83,383 |
| 2025-02-18 | 108.25 | 112.00 | 108.25 | 109.50 | 109.50 | 23,971 |
| 2025-02-17 | 112.00 | 112.00 | 109.50 | 109.50 | 109.50 | 1,639 |
| 2025-02-14 | 109.00 | 110.00 | 107.00 | 110.00 | 110.00 | 30,933 |
| 2025-02-13 | 107.25 | 112.00 | 107.25 | 110.00 | 110.00 | 22,006 |
| 2025-02-12 | 111.00 | 112.00 | 108.00 | 110.00 | 110.00 | 17,715 |
| 2025-02-11 | 112.00 | 112.00 | 106.50 | 108.50 | 108.50 | 1,337 |
| 2025-02-10 | 110.00 | 110.00 | 104.35 | 108.50 | 108.50 | 3,804 |
| 2025-02-07 | 99.000 | 111.00 | 97.075 | 108.50 | 108.50 | 97,919 |
| 2025-02-06 | 99.000 | 100.70 | 96.000 | 98.250 | 98.250 | 117,600 |
| 2025-02-05 | 102.00 | 102.10 | 98.432 | 101.00 | 101.00 | 31,008 |
| 2025-02-04 | 104.00 | 109.00 | 99.000 | 100.00 | 100.00 | 125,853 |
| 2025-02-03 | 110.00 | 110.00 | 104.00 | 106.50 | 106.50 | 47,245 |
| 2025-01-31 | 110.00 | 110.00 | 105.32 | 107.50 | 107.50 | 39,055 |
| 2025-01-30 | 112.00 | 112.00 | 108.00 | 110.50 | 110.50 | 2,879 |
| 2025-01-29 | 110.00 | 112.00 | 105.56 | 109.00 | 109.00 | 74,348 |
| 2025-01-28 | 115.00 | 115.00 | 114.37 | 115.00 | 115.00 | 9,245 |
| 2025-01-27 | 119.00 | 119.00 | 117.00 | 117.00 | 117.00 | 861 |
| 2025-01-24 | 118.00 | 118.00 | 115.00 | 118.00 | 118.00 | 14,521 |
| 2025-01-23 | 117.80 | 117.80 | 116.00 | 117.00 | 117.00 | 1,183 |
| 2025-01-22 | 114.00 | 118.00 | 114.00 | 114.00 | 114.00 | 129,531 |
| 2025-01-21 | 117.00 | 118.00 | 112.00 | 115.50 | 115.50 | 54,248 |
| 2025-01-20 | 113.00 | 118.00 | 110.47 | 118.00 | 118.00 | 143,543 |
| 2025-01-17 | 110.00 | 111.50 | 110.00 | 111.50 | 111.50 | 3,691 |
| 2025-01-16 | 107.50 | 111.18 | 106.00 | 109.50 | 109.50 | 15,773 |
| 2025-01-15 | 107.48 | 110.00 | 107.48 | 110.00 | 110.00 | 12,000 |
| 2025-01-14 | 108.00 | 111.44 | 106.00 | 110.00 | 110.00 | 95,639 |
| 2025-01-13 | 114.00 | 114.00 | 111.50 | 111.50 | 111.50 | 4 |
| 2025-01-10 | 108.00 | 114.00 | 108.00 | 111.00 | 111.00 | 26,935 |
| 2025-01-09 | 113.00 | 113.00 | 106.00 | 113.00 | 113.00 | 161,491 |
| 2025-01-08 | 108.00 | 113.00 | 107.35 | 110.00 | 110.00 | 69,677 |
| 2025-01-07 | 108.00 | 109.00 | 107.00 | 108.00 | 108.00 | 14,114 |
| 2025-01-06 | 107.00 | 108.00 | 104.00 | 108.00 | 108.00 | 86,975 |
| 2025-01-03 | 104.00 | 107.00 | 104.00 | 105.50 | 105.50 | 30,343 |
| 2025-01-02 | 107.00 | 108.00 | 103.00 | 105.50 | 105.50 | 15,749 |
| 2024-12-31 | 105.00 | 105.00 | 102.00 | 105.00 | 105.00 | 34,007 |
| 2024-12-30 | 102.80 | 105.75 | 101.00 | 103.50 | 103.50 | 343 |
| 2024-12-27 | 104.50 | 107.00 | 99.500 | 103.50 | 103.50 | 8,791 |
| 2024-12-23 | 103.55 | 107.00 | 102.00 | 104.50 | 104.50 | 5,051 |
| 2024-12-20 | 107.00 | 112.00 | 102.00 | 103.00 | 103.00 | 60,347 |
| 2024-12-19 | 102.00 | 109.00 | 100.17 | 109.00 | 109.00 | 158,886 |
| 2024-12-18 | 97.000 | 101.84 | 97.000 | 101.00 | 101.00 | 23,498 |
| 2024-12-17 | 98.500 | 101.00 | 97.000 | 98.500 | 98.500 | 40,018 |
| 2024-12-16 | 96.500 | 102.00 | 96.000 | 99.000 | 99.000 | 23,679 |
| 2024-12-13 | 98.000 | 102.00 | 98.000 | 99.000 | 99.000 | 17,790 |
| 2024-12-12 | 100.00 | 101.00 | 95.500 | 98.750 | 98.750 | 78,812 |
| 2024-12-11 | 89.000 | 100.20 | 87.500 | 98.000 | 98.000 | 297,734 |
| 2024-12-10 | 85.500 | 89.000 | 85.500 | 89.000 | 89.000 | 4,584 |
| 2024-12-09 | 88.000 | 91.000 | 86.000 | 86.000 | 86.000 | 120,818 |
| 2024-12-06 | 81.000 | 88.000 | 81.000 | 87.000 | 87.000 | 159,509 |
| 2024-12-05 | 80.680 | 80.680 | 77.500 | 79.000 | 79.000 | 26,632 |
| 2024-12-04 | 77.500 | 81.000 | 77.500 | 79.000 | 79.000 | 51,116 |
| 2024-12-03 | 81.000 | 81.000 | 77.000 | 77.750 | 77.750 | 28,795 |
| 2024-12-02 | 77.000 | 80.490 | 77.000 | 79.000 | 79.000 | 12,335 |
| 2024-11-29 | 77.000 | 81.000 | 77.000 | 78.250 | 78.250 | 6,906 |
| 2024-11-28 | 75.500 | 80.000 | 73.250 | 80.000 | 80.000 | 46,932 |
| 2024-11-27 | 80.000 | 80.000 | 75.600 | 80.000 | 80.000 | 26,218 |
| 2024-11-26 | 80.000 | 80.000 | 75.000 | 77.000 | 77.000 | 4,087 |
| 2024-11-25 | 80.000 | 80.000 | 74.580 | 80.000 | 80.000 | 7,397 |
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.