RM Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 74.000 | 80.500 | 73.000 | 76.250 | 76.250 | 50,567 |
| 2024-11-21 | 74.500 | 78.333 | 74.000 | 77.250 | 77.250 | 13,329 |
| 2024-11-20 | 77.550 | 78.000 | 75.097 | 77.000 | 77.000 | 42,063 |
| 2024-11-19 | 75.500 | 79.500 | 73.000 | 73.500 | 73.500 | 51,360 |
| 2024-11-18 | 79.560 | 79.560 | 76.007 | 79.250 | 79.250 | 28,109 |
| 2024-11-15 | 75.500 | 79.000 | 75.500 | 79.000 | 79.000 | 229,700 |
| 2024-11-14 | 77.500 | 77.500 | 75.500 | 76.000 | 76.000 | 48,705 |
| 2024-11-13 | 76.900 | 76.900 | 76.500 | 76.500 | 76.500 | 2,040 |
| 2024-11-12 | 75.500 | 76.880 | 75.500 | 76.250 | 76.250 | 6,254 |
| 2024-11-11 | 75.500 | 80.400 | 75.500 | 79.000 | 79.000 | 1,547 |
| 2024-11-08 | 78.000 | 82.500 | 75.750 | 76.500 | 76.500 | 32,085 |
| 2024-11-07 | 80.485 | 80.485 | 76.882 | 77.750 | 77.750 | 7,562 |
| 2024-11-06 | 80.550 | 80.550 | 79.250 | 79.250 | 79.250 | 919 |
| 2024-11-05 | 80.810 | 80.810 | 77.638 | 79.250 | 79.250 | 8,208 |
| 2024-11-01 | 77.638 | 79.250 | 77.638 | 79.250 | 79.250 | 1,939 |
| 2024-10-31 | 80.862 | 80.862 | 77.635 | 79.250 | 79.250 | 31,289 |
| 2024-10-29 | 77.000 | 79.250 | 76.418 | 79.250 | 79.250 | 15,992 |
| 2024-10-28 | 77.000 | 81.500 | 77.000 | 79.250 | 79.250 | 7,235 |
| 2024-10-25 | 80.000 | 82.500 | 78.150 | 80.000 | 80.000 | 3,579 |
| 2024-10-24 | 78.100 | 79.750 | 78.100 | 79.750 | 79.750 | 1,551 |
| 2024-10-23 | 77.000 | 83.500 | 76.000 | 79.750 | 79.750 | 6,047 |
| 2024-10-22 | 78.000 | 80.750 | 78.000 | 80.750 | 80.750 | 4,825 |
| 2024-10-21 | 83.500 | 83.500 | 78.300 | 80.250 | 80.250 | 22,225 |
| 2024-10-18 | 81.810 | 83.483 | 78.500 | 80.250 | 80.250 | 19,239 |
| 2024-10-17 | 82.500 | 82.500 | 81.000 | 81.000 | 81.000 | 6,784 |
| 2024-10-16 | 78.500 | 82.200 | 78.500 | 81.000 | 81.000 | 6,165 |
| 2024-10-15 | 84.000 | 84.000 | 77.000 | 84.000 | 84.000 | 7,036 |
| 2024-10-14 | 80.835 | 83.500 | 78.500 | 81.000 | 81.000 | 24,675 |
| 2024-10-11 | 80.835 | 83.500 | 77.000 | 77.750 | 77.750 | 4,748 |
| 2024-10-10 | 81.450 | 81.450 | 79.100 | 81.000 | 81.000 | 3,107 |
| 2024-10-09 | 77.000 | 80.500 | 77.000 | 79.000 | 79.000 | 40,302 |
| 2024-10-08 | 83.500 | 83.500 | 80.500 | 80.500 | 80.500 | 1 |
| 2024-10-07 | 78.700 | 81.410 | 78.700 | 80.750 | 80.750 | 12,237 |
| 2024-10-04 | 78.500 | 79.000 | 78.500 | 79.000 | 79.000 | 23,990 |
| 2024-10-03 | 78.300 | 80.500 | 78.300 | 79.000 | 79.000 | 2,106 |
| 2024-10-02 | 78.500 | 78.619 | 78.200 | 78.500 | 78.500 | 36,621 |
| 2024-10-01 | 78.500 | 81.700 | 78.500 | 81.000 | 81.000 | 18,218 |
| 2024-09-30 | 80.500 | 83.990 | 80.500 | 80.500 | 80.500 | 724 |
| 2024-09-27 | 81.660 | 81.660 | 78.800 | 80.750 | 80.750 | 2,564 |
| 2024-09-26 | 84.000 | 84.000 | 81.250 | 81.250 | 81.250 | 6 |
| 2024-09-25 | 81.660 | 81.660 | 78.000 | 80.750 | 80.750 | 15,715 |
| 2024-09-24 | 77.000 | 84.000 | 77.000 | 78.500 | 78.500 | 15,518 |
| 2024-09-23 | 82.960 | 82.960 | 80.750 | 80.750 | 80.750 | 1,794 |
| 2024-09-20 | 79.000 | 80.000 | 77.500 | 79.500 | 79.500 | 22,575 |
| 2024-09-19 | 79.300 | 80.500 | 79.000 | 80.500 | 80.500 | 20,102 |
| 2024-09-17 | 80.000 | 80.000 | 80.000 | 80.000 | 80.000 | 7,146 |
| 2024-09-16 | 79.000 | 80.000 | 77.500 | 78.250 | 78.250 | 16,134 |
| 2024-09-13 | 78.150 | 78.150 | 78.000 | 78.000 | 78.000 | 114 |
| 2024-09-12 | 77.500 | 82.900 | 77.500 | 78.250 | 78.250 | 5,572 |
| 2024-09-11 | 80.000 | 81.380 | 80.000 | 80.000 | 80.000 | 39,261 |
| 2024-09-10 | 84.000 | 84.000 | 80.500 | 80.500 | 80.500 | 10,091 |
| 2024-09-09 | 78.000 | 82.000 | 78.000 | 80.500 | 80.500 | 98,441 |
| 2024-09-06 | 79.500 | 80.000 | 78.375 | 79.750 | 79.750 | 2,513 |
| 2024-09-05 | 77.000 | 82.000 | 77.000 | 77.000 | 77.000 | 3,231 |
| 2024-09-04 | 77.500 | 80.750 | 77.500 | 80.750 | 80.750 | 589 |
| 2024-09-03 | 83.000 | 83.000 | 79.400 | 80.750 | 80.750 | 252 |
| 2024-09-02 | 78.000 | 82.000 | 78.000 | 82.000 | 82.000 | 1,502 |
| 2024-08-30 | 83.000 | 83.000 | 81.000 | 82.000 | 82.000 | 72,141 |
| 2024-08-29 | 79.400 | 82.000 | 79.400 | 80.750 | 80.750 | 48,600 |
| 2024-08-28 | 81.000 | 81.000 | 79.300 | 80.750 | 80.750 | 47,929 |
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.