UK Markets open in 7 hrs 34 mins
NIKKEI 225
26,547.05 +119.40 (+0.45%) HANG SENG
19,950.21 +51.44 (+0.26%) CRUDE OIL
114.08 -0.12 (-0.11%) GOLD FUTURES
1,824.20 +10.20 (+0.56%) DOW
32,223.42 +26.76 (+0.08%) BTC-GBP
24,342.10 -1,010.69 (-3.99%)
RM plc (RM.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 02:53PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 May 2022 | - | - | - | - | - | - |
| 16 May 2022 | - | - | - | - | - | - |
| 13 May 2022 | 125.50 | 127.50 | 125.00 | 125.00 | 125.00 | 765 |
| 12 May 2022 | 125.50 | 129.00 | 125.00 | 129.00 | 129.00 | 18,830 |
| 11 May 2022 | 127.50 | 127.50 | 127.42 | 127.50 | 127.50 | 8,900 |
| 10 May 2022 | 132.70 | 132.70 | 126.94 | 128.50 | 128.50 | 10,839 |
| 09 May 2022 | 130.00 | 130.50 | 127.96 | 130.00 | 130.00 | 65,954 |
| 06 May 2022 | 131.00 | 131.00 | 129.41 | 131.00 | 131.00 | 4,567 |
| 05 May 2022 | 130.34 | 130.35 | 130.34 | 132.50 | 132.50 | 5,031 |
| 04 May 2022 | 129.50 | 132.50 | 129.38 | 129.50 | 129.50 | 11,175 |
| 03 May 2022 | 134.70 | 134.70 | 130.26 | 132.50 | 132.50 | 2,171 |
| 29 Apr 2022 | 137.00 | 137.00 | 132.70 | 137.00 | 137.00 | 2,230 |
| 28 Apr 2022 | 128.00 | 131.00 | 128.00 | 131.00 | 131.00 | 2,255 |
| 27 Apr 2022 | 128.50 | 131.00 | 128.50 | 131.00 | 131.00 | 15,716 |
| 26 Apr 2022 | 130.00 | 134.70 | 130.00 | 132.50 | 132.50 | 753,310 |
| 25 Apr 2022 | 131.50 | 131.50 | 130.08 | 131.50 | 131.50 | 20,926 |
| 22 Apr 2022 | 130.50 | 136.50 | 130.50 | 132.00 | 132.00 | 297,608 |
| 21 Apr 2022 | 130.50 | 134.54 | 127.50 | 127.50 | 127.50 | 265,663 |
| 20 Apr 2022 | 130.00 | 136.70 | 130.00 | 130.00 | 130.00 | 63,199 |
| 19 Apr 2022 | 132.60 | 137.50 | 132.60 | 134.00 | 134.00 | 2,507 |
| 14 Apr 2022 | 130.00 | 136.76 | 130.00 | 130.00 | 130.00 | 619 |
| 13 Apr 2022 | 138.00 | 138.00 | 136.76 | 138.00 | 138.00 | 1,247 |
| 12 Apr 2022 | 136.65 | 136.65 | 136.65 | 135.50 | 135.50 | 501 |
| 11 Apr 2022 | 137.50 | 137.50 | 131.71 | 136.50 | 136.50 | 88,055 |
| 08 Apr 2022 | 133.00 | 137.50 | 132.25 | 133.00 | 133.00 | 25,017 |
| 07 Apr 2022 | 140.50 | 149.50 | 127.16 | 135.00 | 135.00 | 60,354 |
| 06 Apr 2022 | 147.00 | 148.00 | 141.49 | 145.00 | 145.00 | 451,053 |
| 05 Apr 2022 | 145.00 | 149.90 | 142.00 | 144.25 | 144.25 | 6,405 |
| 04 Apr 2022 | 150.00 | 150.00 | 150.00 | 150.00 | 150.00 | - |
| 01 Apr 2022 | 145.00 | 150.00 | 145.00 | 149.00 | 149.00 | 7,482 |
| 31 Mar 2022 | 149.50 | 149.50 | 145.00 | 150.00 | 150.00 | 23,986 |
| 30 Mar 2022 | 142.00 | 145.00 | 142.00 | 149.00 | 149.00 | 8,374 |
| 29 Mar 2022 | 143.96 | 143.96 | 143.96 | 148.50 | 148.50 | 2,000 |
| 28 Mar 2022 | 150.00 | 150.00 | 143.00 | 148.50 | 148.50 | 1,002 |
| 25 Mar 2022 | 144.15 | 144.15 | 144.15 | 148.75 | 148.75 | 695 |
| 24 Mar 2022 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 86 |
| 23 Mar 2022 | 146.50 | 146.73 | 142.00 | 142.00 | 142.00 | 5,399 |
| 22 Mar 2022 | 146.00 | 154.00 | 146.00 | 148.75 | 148.75 | 6,880 |
| 21 Mar 2022 | 154.50 | 154.50 | 143.22 | 148.50 | 148.50 | 1,699 |
| 18 Mar 2022 | 154.50 | 154.50 | 143.10 | 150.00 | 150.00 | 4,916 |
| 17 Mar 2022 | 146.50 | 147.00 | 142.00 | 147.00 | 147.00 | 629,421 |
| 16 Mar 2022 | 154.00 | 155.00 | 143.00 | 145.50 | 145.50 | 573,914 |
| 15 Mar 2022 | 152.50 | 159.50 | 149.00 | 155.00 | 155.00 | 66,827 |
| 14 Mar 2022 | 152.50 | 158.00 | 152.50 | 156.75 | 156.75 | 591 |
| 11 Mar 2022 | 158.00 | 158.00 | 155.00 | 156.75 | 156.75 | 19,073 |
| 10 Mar 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 09 Mar 2022 | 160.00 | 160.00 | 155.50 | 160.00 | 160.00 | 843 |
| 08 Mar 2022 | 155.00 | 155.00 | 155.00 | 158.50 | 158.50 | 54 |
| 07 Mar 2022 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | 56 |
| 04 Mar 2022 | 152.50 | 156.00 | 149.50 | 152.00 | 152.00 | 50,779 |
| 03 Mar 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 02 Mar 2022 | 162.00 | 162.00 | 157.00 | 162.00 | 162.00 | 171,965 |
| 01 Mar 2022 | 157.00 | 157.00 | 157.00 | 157.00 | 157.00 | - |
| 28 Feb 2022 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | 42 |
| 25 Feb 2022 | 160.00 | 160.00 | 153.95 | 160.00 | 160.00 | 1,035 |
| 24 Feb 2022 | 160.00 | 160.00 | 152.00 | 156.00 | 156.00 | 44,246 |
| 23 Feb 2022 | 155.50 | 155.50 | 155.50 | 156.00 | 156.00 | 455 |
| 22 Feb 2022 | 159.50 | 159.50 | 156.50 | 157.50 | 157.50 | 51,956 |
| 21 Feb 2022 | 156.00 | 156.20 | 156.00 | 158.00 | 158.00 | 67,386 |
| 18 Feb 2022 | 159.50 | 159.50 | 152.00 | 156.00 | 156.00 | 2,640 |
| 17 Feb 2022 | 159.15 | 159.15 | 159.15 | 156.00 | 156.00 | 6 |
| 16 Feb 2022 | 159.50 | 160.00 | 153.13 | 160.00 | 160.00 | 83,700 |
| 15 Feb 2022 | 157.50 | 164.80 | 155.50 | 160.00 | 160.00 | 76,963 |
| 14 Feb 2022 | 165.00 | 171.04 | 158.88 | 161.50 | 161.50 | 27,551 |
| 11 Feb 2022 | 177.00 | 177.00 | 171.04 | 177.00 | 177.00 | 7,267 |
| 10 Feb 2022 | 180.00 | 180.00 | 171.04 | 180.00 | 180.00 | 55,502 |
| 09 Feb 2022 | 177.00 | 178.00 | 173.50 | 174.00 | 174.00 | 13,068 |
| 08 Feb 2022 | 181.65 | 181.65 | 176.40 | 176.00 | 176.00 | 3,454 |
| 07 Feb 2022 | 181.00 | 185.00 | 176.00 | 176.00 | 176.00 | 19,014 |
| 04 Feb 2022 | 182.44 | 182.44 | 182.44 | 185.50 | 185.50 | 1,150 |
| 03 Feb 2022 | 181.00 | 186.61 | 181.00 | 188.00 | 188.00 | 8,742 |
| 02 Feb 2022 | 181.50 | 188.00 | 181.00 | 181.00 | 181.00 | 38,961 |
| 01 Feb 2022 | 181.00 | 184.38 | 181.00 | 181.00 | 181.00 | 7,299 |
| 31 Jan 2022 | 185.50 | 190.90 | 181.00 | 186.25 | 186.25 | 11,722 |
| 28 Jan 2022 | 187.00 | 192.00 | 186.00 | 186.00 | 186.00 | 21,769 |
| 27 Jan 2022 | 187.00 | 187.00 | 187.00 | 192.00 | 192.00 | 582 |
| 26 Jan 2022 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | - |
| 25 Jan 2022 | 190.00 | 190.00 | 190.00 | 192.00 | 192.00 | 4,132 |
| 24 Jan 2022 | 190.00 | 191.00 | 188.00 | 194.00 | 194.00 | 118,682 |
| 21 Jan 2022 | 190.00 | 191.00 | 190.00 | 191.50 | 191.50 | 1,866 |
| 20 Jan 2022 | 195.00 | 195.35 | 195.00 | 195.00 | 195.00 | 2,640 |
| 19 Jan 2022 | 188.50 | 197.08 | 188.50 | 188.50 | 188.50 | 87,799 |
| 18 Jan 2022 | 193.50 | 196.05 | 190.00 | 190.00 | 190.00 | 14,740 |
| 17 Jan 2022 | 194.00 | 199.50 | 194.00 | 194.00 | 194.00 | 26 |
| 14 Jan 2022 | 194.00 | 194.38 | 194.00 | 194.00 | 194.00 | 1,410 |
| 13 Jan 2022 | 199.50 | 199.50 | 199.50 | 194.00 | 194.00 | 49 |
| 12 Jan 2022 | 200.00 | 200.00 | 190.02 | 200.00 | 200.00 | 331 |
| 11 Jan 2022 | 192.50 | 199.50 | 190.00 | 190.25 | 190.25 | 72,013 |
| 10 Jan 2022 | 192.00 | 200.00 | 185.00 | 185.00 | 185.00 | 8,318 |
| 07 Jan 2022 | 193.75 | 193.75 | 193.75 | 199.00 | 199.00 | 509 |
| 06 Jan 2022 | 192.50 | 202.00 | 191.98 | 198.50 | 198.50 | 17,092 |
| 05 Jan 2022 | 206.00 | 206.00 | 191.00 | 206.00 | 206.00 | 4,636 |
| 04 Jan 2022 | 193.75 | 193.75 | 193.75 | 199.00 | 199.00 | 7,651 |
| 31 Dec 2021 | 190.50 | 190.50 | 190.50 | 198.75 | 198.75 | 29 |
| 30 Dec 2021 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | 14 |
| 29 Dec 2021 | 199.25 | 199.25 | 199.25 | 199.25 | 199.25 | - |
| 24 Dec 2021 | 192.00 | 192.00 | 192.00 | 199.50 | 199.50 | 1,000 |
| 23 Dec 2021 | 192.50 | 193.07 | 192.00 | 192.00 | 192.00 | 7,119 |
| 22 Dec 2021 | 199.90 | 200.00 | 193.30 | 198.50 | 198.50 | 225,737 |
| 21 Dec 2021 | 192.50 | 205.00 | 192.50 | 205.00 | 205.00 | 5,617 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
