UK Markets open in 7 hrs 34 mins

RM plc (RM.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
129.75+4.75 (+3.80%)
At close: 02:53PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 May 2022------
16 May 2022------
13 May 2022125.50127.50125.00125.00125.00765
12 May 2022125.50129.00125.00129.00129.0018,830
11 May 2022127.50127.50127.42127.50127.508,900
10 May 2022132.70132.70126.94128.50128.5010,839
09 May 2022130.00130.50127.96130.00130.0065,954
06 May 2022131.00131.00129.41131.00131.004,567
05 May 2022130.34130.35130.34132.50132.505,031
04 May 2022129.50132.50129.38129.50129.5011,175
03 May 2022134.70134.70130.26132.50132.502,171
29 Apr 2022137.00137.00132.70137.00137.002,230
28 Apr 2022128.00131.00128.00131.00131.002,255
27 Apr 2022128.50131.00128.50131.00131.0015,716
26 Apr 2022130.00134.70130.00132.50132.50753,310
25 Apr 2022131.50131.50130.08131.50131.5020,926
22 Apr 2022130.50136.50130.50132.00132.00297,608
21 Apr 2022130.50134.54127.50127.50127.50265,663
20 Apr 2022130.00136.70130.00130.00130.0063,199
19 Apr 2022132.60137.50132.60134.00134.002,507
14 Apr 2022130.00136.76130.00130.00130.00619
13 Apr 2022138.00138.00136.76138.00138.001,247
12 Apr 2022136.65136.65136.65135.50135.50501
11 Apr 2022137.50137.50131.71136.50136.5088,055
08 Apr 2022133.00137.50132.25133.00133.0025,017
07 Apr 2022140.50149.50127.16135.00135.0060,354
06 Apr 2022147.00148.00141.49145.00145.00451,053
05 Apr 2022145.00149.90142.00144.25144.256,405
04 Apr 2022150.00150.00150.00150.00150.00-
01 Apr 2022145.00150.00145.00149.00149.007,482
31 Mar 2022149.50149.50145.00150.00150.0023,986
30 Mar 2022142.00145.00142.00149.00149.008,374
29 Mar 2022143.96143.96143.96148.50148.502,000
28 Mar 2022150.00150.00143.00148.50148.501,002
25 Mar 2022144.15144.15144.15148.75148.75695
24 Mar 2022142.50142.50142.50142.50142.5086
23 Mar 2022146.50146.73142.00142.00142.005,399
22 Mar 2022146.00154.00146.00148.75148.756,880
21 Mar 2022154.50154.50143.22148.50148.501,699
18 Mar 2022154.50154.50143.10150.00150.004,916
17 Mar 2022146.50147.00142.00147.00147.00629,421
16 Mar 2022154.00155.00143.00145.50145.50573,914
15 Mar 2022152.50159.50149.00155.00155.0066,827
14 Mar 2022152.50158.00152.50156.75156.75591
11 Mar 2022158.00158.00155.00156.75156.7519,073
10 Mar 2022157.00157.00157.00157.00157.00-
09 Mar 2022160.00160.00155.50160.00160.00843
08 Mar 2022155.00155.00155.00158.50158.5054
07 Mar 2022152.00152.00152.00152.00152.0056
04 Mar 2022152.50156.00149.50152.00152.0050,779
03 Mar 2022157.00157.00157.00157.00157.00-
02 Mar 2022162.00162.00157.00162.00162.00171,965
01 Mar 2022157.00157.00157.00157.00157.00-
28 Feb 2022160.00160.00160.00160.00160.0042
25 Feb 2022160.00160.00153.95160.00160.001,035
24 Feb 2022160.00160.00152.00156.00156.0044,246
23 Feb 2022155.50155.50155.50156.00156.00455
22 Feb 2022159.50159.50156.50157.50157.5051,956
21 Feb 2022156.00156.20156.00158.00158.0067,386
18 Feb 2022159.50159.50152.00156.00156.002,640
17 Feb 2022159.15159.15159.15156.00156.006
16 Feb 2022159.50160.00153.13160.00160.0083,700
15 Feb 2022157.50164.80155.50160.00160.0076,963
14 Feb 2022165.00171.04158.88161.50161.5027,551
11 Feb 2022177.00177.00171.04177.00177.007,267
10 Feb 2022180.00180.00171.04180.00180.0055,502
09 Feb 2022177.00178.00173.50174.00174.0013,068
08 Feb 2022181.65181.65176.40176.00176.003,454
07 Feb 2022181.00185.00176.00176.00176.0019,014
04 Feb 2022182.44182.44182.44185.50185.501,150
03 Feb 2022181.00186.61181.00188.00188.008,742
02 Feb 2022181.50188.00181.00181.00181.0038,961
01 Feb 2022181.00184.38181.00181.00181.007,299
31 Jan 2022185.50190.90181.00186.25186.2511,722
28 Jan 2022187.00192.00186.00186.00186.0021,769
27 Jan 2022187.00187.00187.00192.00192.00582
26 Jan 2022192.00192.00192.00192.00192.00-
25 Jan 2022190.00190.00190.00192.00192.004,132
24 Jan 2022190.00191.00188.00194.00194.00118,682
21 Jan 2022190.00191.00190.00191.50191.501,866
20 Jan 2022195.00195.35195.00195.00195.002,640
19 Jan 2022188.50197.08188.50188.50188.5087,799
18 Jan 2022193.50196.05190.00190.00190.0014,740
17 Jan 2022194.00199.50194.00194.00194.0026
14 Jan 2022194.00194.38194.00194.00194.001,410
13 Jan 2022199.50199.50199.50194.00194.0049
12 Jan 2022200.00200.00190.02200.00200.00331
11 Jan 2022192.50199.50190.00190.25190.2572,013
10 Jan 2022192.00200.00185.00185.00185.008,318
07 Jan 2022193.75193.75193.75199.00199.00509
06 Jan 2022192.50202.00191.98198.50198.5017,092
05 Jan 2022206.00206.00191.00206.00206.004,636
04 Jan 2022193.75193.75193.75199.00199.007,651
31 Dec 2021190.50190.50190.50198.75198.7529
30 Dec 2021190.00190.00190.00190.00190.0014
29 Dec 2021199.25199.25199.25199.25199.25-
24 Dec 2021192.00192.00192.00199.50199.501,000
23 Dec 2021192.50193.07192.00192.00192.007,119
22 Dec 2021199.90200.00193.30198.50198.50225,737
21 Dec 2021192.50205.00192.50205.00205.005,617
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...