UK markets closed

RM plc (RM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
235.000.00 (0.00%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
16 Sept 2021243.00243.00235.00235.00235.0023,932
15 Sept 2021235.00242.20235.00235.00235.0014,722
14 Sept 2021235.00243.00235.00239.00239.008,177
13 Sept 2021238.00238.00238.00238.00238.00-
10 Sept 2021237.00237.00231.00235.00235.002,744
09 Sept 2021234.00235.00225.00235.00235.008,455
08 Sept 2021237.00237.00231.00231.00231.0016,046
07 Sept 2021230.00237.20225.00234.00234.0044,082
06 Sept 2021231.00241.00230.00230.00230.0028,135
03 Sept 2021231.00235.00230.00235.00235.0044,612
02 Sept 2021231.00237.23231.00235.00235.0024,448
01 Sept 2021235.76237.23231.74238.50238.5010,085
31 Aug 2021240.00240.00234.76240.00240.006,453
27 Aug 2021230.00234.76230.00237.00237.006,673
26 Aug 2021230.00230.00230.00237.50237.50429
25 Aug 2021230.00237.00230.00237.00237.0079,317
24 Aug 2021225.00225.00225.00225.00225.0010
23 Aug 2021225.00232.00225.00225.00225.00172,908
20 Aug 2021234.00234.00228.00234.00234.005,398
19 Aug 2021234.00234.00223.40234.00234.0037,779
18 Aug 2021233.00233.32230.00230.00230.0015,532
17 Aug 2021236.00236.65236.00236.00236.00380
16 Aug 2021236.17249.00236.17243.00243.0028,719
13 Aug 2021243.40243.40243.40241.00241.00817
12 Aug 2021245.00245.00245.00245.00245.0016
11 Aug 2021249.00249.00238.00243.00243.004,590
10 Aug 2021237.00244.50233.00238.00238.0016,608
09 Aug 2021244.00247.20236.00236.00236.0024,500
06 Aug 2021252.00252.00244.20248.00248.001,266
05 Aug 2021248.00250.40244.20248.00248.0013,980
04 Aug 2021250.00260.00244.80252.00252.005,811
03 Aug 2021250.00250.00250.00250.00250.0032
02 Aug 2021246.80246.80234.80242.00242.005,019
30 Jul 2021249.00250.00234.00250.00250.003,093
29 Jul 2021233.00240.41233.00233.00233.00686
28 Jul 2021240.10249.00234.00241.00241.001,989
27 Jul 2021236.00249.20236.00236.00236.005,557
26 Jul 2021245.00249.16240.51245.00245.001,394
23 Jul 2021247.00249.20231.00238.00238.0013,284
22 Jul 2021237.40246.20237.40239.00239.006,128
22 Jul 20211.7 Dividend
21 Jul 2021228.00237.00228.00241.50239.8079,210
20 Jul 2021243.00249.00228.00234.00232.3512,827
19 Jul 2021243.00258.25243.00253.00251.229,551
16 Jul 2021244.00258.25243.00251.50249.731,844
15 Jul 2021255.00255.00243.00255.00253.2049
14 Jul 2021243.00248.25243.00243.00241.294,748
13 Jul 2021246.00259.00244.00246.00244.274,955
12 Jul 2021248.00250.00243.00245.50243.774,044
09 Jul 2021244.00252.00244.00252.00250.236,872
08 Jul 2021243.00249.70243.00243.00241.297,858
07 Jul 2021255.00259.20244.00246.00244.2733,937
06 Jul 2021249.00256.60243.00245.00243.2866,523
05 Jul 2021236.00248.00221.00240.00238.318,800
02 Jul 2021236.00236.00228.00232.00230.377,271
01 Jul 2021234.00236.20231.00229.00227.397,702
30 Jun 2021237.00237.00232.25237.00235.3313,896
29 Jun 2021230.00230.00224.00229.00227.3937,292
28 Jun 2021227.34227.40227.34233.00231.361,321
25 Jun 2021237.00237.00226.21237.00235.3323,615
24 Jun 2021229.00231.96222.00229.00227.3997
23 Jun 2021225.96231.96225.96229.00227.392,496
22 Jun 2021227.00227.00227.00227.00225.40-
21 Jun 2021237.00237.00221.00237.00235.3344
18 Jun 2021232.00236.00224.21236.00234.3437,865
17 Jun 2021229.50229.50224.00226.50224.911,503
16 Jun 2021230.00230.00229.50226.50224.9171,018
15 Jun 2021230.00230.00230.00226.50224.9120,475
14 Jun 2021220.00220.00220.00220.00218.4525
11 Jun 2021230.00230.00220.00220.00218.454,093
10 Jun 2021225.00230.00221.00225.00223.42485,273
09 Jun 2021230.00230.00220.00220.00218.457,671
08 Jun 2021238.26238.26226.55231.00229.373,319
07 Jun 2021230.00233.00222.00233.00231.368,417
04 Jun 2021229.55229.55229.55225.50223.911,296
03 Jun 2021225.00229.53223.55225.00223.427,363
02 Jun 2021230.00230.00220.00227.50225.905,441
01 Jun 2021219.00227.00212.04220.00218.4534,175
28 May 2021211.00219.00210.00210.00208.5210,716
27 May 2021210.00218.00210.00216.00214.487,159
26 May 2021204.00216.60204.00211.50210.016,571
25 May 2021207.00217.43204.75207.50206.049,372
24 May 2021219.00219.00209.50218.00216.475,151
21 May 2021204.75217.70204.00211.50210.01157,515
20 May 2021204.00220.00204.00211.50210.0111,402
19 May 2021219.00219.00206.00212.50211.002,896
18 May 2021210.00219.00208.80213.00211.5038,264
17 May 2021218.00219.00210.00210.00208.5269,625
14 May 2021219.00219.00215.00226.50224.9127,662
13 May 2021219.00224.00218.00218.00216.4712,750
12 May 2021230.00230.00219.00230.00228.3812,904
11 May 2021224.00230.05221.65230.00228.38721,752
10 May 2021229.40235.00221.00228.00226.407,976
07 May 2021225.00233.00222.00225.00223.42127,320
06 May 2021225.50225.50222.50224.50222.922,634
05 May 2021230.59230.80225.50225.50223.9118,650
04 May 2021221.00234.00221.00224.00222.4262,975
30 Apr 2021230.00230.00224.50227.50225.901,184
29 Apr 2021233.00233.00224.36233.00231.365,536
28 Apr 2021233.00233.00221.48233.00231.369,383
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...