RM Plc historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	102.00	102.00	99.920	100.00	100.00	57,077
2026-10-19	98.620	100.11	98.000	100.00	100.00	103,748
2026-10-16	99.360	99.800	98.200	99.800	99.800	9,755
2026-10-15	98.000	100.25	98.000	100.00	100.00	25,480
2026-10-14	98.000	101.50	97.600	98.400	98.400	151,049
2026-10-13	99.600	101.00	97.500	99.000	99.000	342,353
2026-10-12	99.000	101.00	97.000	100.50	100.50	105,850
2026-10-09	100.00	101.50	98.000	98.000	98.000	378,562
2026-10-08	99.000	99.000	97.000	97.600	97.600	627,906
2026-10-07	100.00	100.00	97.000	99.000	99.000	45,495
2026-10-06	100.00	101.00	100.00	101.00	101.00	2,972,688
2026-10-05	101.00	101.50	100.00	101.00	101.00	46,567
2026-10-02	98.000	104.90	97.351	102.00	102.00	187,697
2026-10-01	98.000	104.90	98.000	103.00	103.00	62,875
2026-09-30	109.50	115.00	99.000	99.000	99.000	350,354
2026-09-29	103.00	117.45	103.00	112.00	112.00	158,964
2026-09-28	103.50	104.48	103.00	104.00	104.00	33,905
2026-09-25	103.50	103.50	101.34	103.00	103.00	36,239
2026-09-24	102.00	103.99	102.00	103.00	103.00	53,880
2026-09-23	102.00	104.00	101.50	103.00	103.00	61,660
2026-09-22	103.00	107.00	102.00	104.50	104.50	5,087
2026-09-21	103.00	106.00	103.00	105.00	105.00	160,788

Page 1 of 1 · 22 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.