UK Markets closed

RM plc (RM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
250.00+17.00 (+7.30%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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 20212.462.592.442.462.444,955
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 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 2021------
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
27 Apr 2021233.00233.00222.60233.00231.367,788
26 Apr 2021233.00233.00220.00220.00218.45885
23 Apr 2021221.48229.57221.48225.00223.428,735
22 Apr 2021230.00230.00220.00231.50229.872,034
21 Apr 2021232.00232.00218.00222.00220.4446,174
20 Apr 2021230.00230.00227.20230.00228.3817,603
19 Apr 2021232.00232.00226.00226.00224.416,161
16 Apr 2021231.00235.00229.36235.00233.3523,830
15 Apr 2021231.00232.00223.00232.00230.3721,719
14 Apr 2021224.00231.00218.00220.00218.4548,355
13 Apr 2021224.00224.00217.00224.00222.428,074
12 Apr 2021220.00228.00215.90222.00220.4428,492
09 Apr 2021231.00231.00216.00230.00228.3813,604
08 Apr 2021218.00231.00215.00215.00213.4927,825
07 Apr 2021232.00232.00215.00215.00213.4915,734
06 Apr 2021232.00232.00218.25232.00230.3712,576
01 Apr 2021231.00231.00218.00230.00228.3821,695
31 Mar 2021224.00224.00216.00224.00222.4219,720
30 Mar 2021218.00222.00216.00222.00220.443,208
29 Mar 2021218.00228.00212.26216.50214.98106,845
26 Mar 2021218.00228.00216.60218.00216.4711,875
25 Mar 2021217.00220.00216.60218.00216.4737,168
24 Mar 2021220.00225.60216.32217.50215.9757,110
23 Mar 2021227.00228.20220.00220.00218.4541,294
22 Mar 2021212.00226.35212.00220.00218.4537,255
19 Mar 2021230.00230.00220.00230.00228.3832,237
18 Mar 2021213.00229.00213.00213.00211.502,202
18 Mar 20213 Dividend
17 Mar 2021215.00229.00214.00216.00211.5013,925
16 Mar 2021215.00231.28215.00222.50217.87178,164
15 Mar 2021229.00229.00214.00214.00209.545,481
12 Mar 2021228.00230.00220.72230.00225.2199,388
11 Mar 2021222.00229.00217.00228.00223.2518,131
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...