RM plc (RM.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
210.00-8.50 (-3.89%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 15 Oct 2021 | 210.00 | 223.00 | 210.00 | 210.00 | 210.00 | 2,612 |
| 14 Oct 2021 | 211.75 | 224.00 | 211.75 | 218.50 | 218.50 | 2,402 |
| 13 Oct 2021 | 213.00 | 220.00 | 213.00 | 218.00 | 218.00 | 31,019 |
| 12 Oct 2021 | 222.00 | 226.00 | 220.00 | 223.50 | 223.50 | 16,682 |
| 11 Oct 2021 | 222.00 | 225.00 | 222.00 | 228.50 | 228.50 | 186,212 |
| 08 Oct 2021 | 222.00 | 230.00 | 221.00 | 226.00 | 226.00 | 28,949 |
| 07 Oct 2021 | 230.00 | 231.89 | 230.00 | 234.00 | 234.00 | 5,027 |
| 06 Oct 2021 | 230.00 | 234.55 | 230.00 | 233.00 | 233.00 | 16,410 |
| 05 Oct 2021 | 231.00 | 234.90 | 230.00 | 230.00 | 230.00 | 9,119 |
| 04 Oct 2021 | 230.00 | 238.00 | 230.00 | 230.00 | 230.00 | 3,838 |
| 01 Oct 2021 | 235.00 | 238.00 | 232.50 | 232.50 | 232.50 | 11,725 |
| 30 Sept 2021 | 236.00 | 236.50 | 230.00 | 235.00 | 235.00 | 12,222 |
| 29 Sept 2021 | 236.00 | 237.25 | 235.00 | 236.00 | 236.00 | 10,615 |
| 28 Sept 2021 | 237.00 | 245.25 | 237.00 | 242.00 | 242.00 | 39,180 |
| 27 Sept 2021 | 240.00 | 240.30 | 240.00 | 242.50 | 242.50 | 1,522 |
| 24 Sept 2021 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - |
| 23 Sept 2021 | 248.00 | 248.00 | 240.00 | 245.00 | 245.00 | 3,088 |
| 22 Sept 2021 | 248.00 | 248.00 | 241.35 | 248.00 | 248.00 | 3,824 |
| 21 Sept 2021 | 248.00 | 248.00 | 240.00 | 248.00 | 248.00 | 3,568 |
| 20 Sept 2021 | 238.00 | 248.00 | 238.00 | 245.00 | 245.00 | 46,607 |
| 17 Sept 2021 | 244.00 | 250.00 | 235.45 | 250.00 | 250.00 | 32,608 |
| 16 Sept 2021 | 243.00 | 243.00 | 235.00 | 235.00 | 235.00 | 23,932 |
| 15 Sept 2021 | 235.00 | 242.20 | 235.00 | 235.00 | 235.00 | 14,722 |
| 14 Sept 2021 | 235.00 | 243.00 | 235.00 | 239.00 | 239.00 | 8,177 |
| 13 Sept 2021 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - |
| 10 Sept 2021 | 237.00 | 237.00 | 231.00 | 235.00 | 235.00 | 2,744 |
| 09 Sept 2021 | 234.00 | 235.00 | 225.00 | 235.00 | 235.00 | 8,455 |
| 08 Sept 2021 | 237.00 | 237.00 | 231.00 | 231.00 | 231.00 | 16,046 |
| 07 Sept 2021 | 230.00 | 237.20 | 225.00 | 234.00 | 234.00 | 44,082 |
| 06 Sept 2021 | 231.00 | 241.00 | 230.00 | 230.00 | 230.00 | 28,135 |
| 03 Sept 2021 | 231.00 | 235.00 | 230.00 | 235.00 | 235.00 | 44,612 |
| 02 Sept 2021 | 231.00 | 237.23 | 231.00 | 235.00 | 235.00 | 24,448 |
| 01 Sept 2021 | 235.76 | 237.23 | 231.74 | 238.50 | 238.50 | 10,085 |
| 31 Aug 2021 | 240.00 | 240.00 | 234.76 | 240.00 | 240.00 | 6,453 |
| 27 Aug 2021 | 230.00 | 234.76 | 230.00 | 237.00 | 237.00 | 6,673 |
| 26 Aug 2021 | 230.00 | 230.00 | 230.00 | 237.50 | 237.50 | 429 |
| 25 Aug 2021 | 230.00 | 237.00 | 230.00 | 237.00 | 237.00 | 79,317 |
| 24 Aug 2021 | 225.00 | 225.00 | 225.00 | 225.00 | 225.00 | 10 |
| 23 Aug 2021 | 225.00 | 232.00 | 225.00 | 225.00 | 225.00 | 172,908 |
| 20 Aug 2021 | 234.00 | 234.00 | 228.00 | 234.00 | 234.00 | 5,398 |
| 19 Aug 2021 | 234.00 | 234.00 | 223.40 | 234.00 | 234.00 | 37,779 |
| 18 Aug 2021 | 233.00 | 233.32 | 230.00 | 230.00 | 230.00 | 15,532 |
| 17 Aug 2021 | 236.00 | 236.65 | 236.00 | 236.00 | 236.00 | 380 |
| 16 Aug 2021 | 236.17 | 249.00 | 236.17 | 243.00 | 243.00 | 28,719 |
| 13 Aug 2021 | 243.40 | 243.40 | 243.40 | 241.00 | 241.00 | 817 |
| 12 Aug 2021 | 245.00 | 245.00 | 245.00 | 245.00 | 245.00 | 16 |
| 11 Aug 2021 | 249.00 | 249.00 | 238.00 | 243.00 | 243.00 | 4,590 |
| 10 Aug 2021 | 237.00 | 244.50 | 233.00 | 238.00 | 238.00 | 16,608 |
| 09 Aug 2021 | 244.00 | 247.20 | 236.00 | 236.00 | 236.00 | 24,500 |
| 06 Aug 2021 | 252.00 | 252.00 | 244.20 | 248.00 | 248.00 | 1,266 |
| 05 Aug 2021 | 248.00 | 250.40 | 244.20 | 248.00 | 248.00 | 13,980 |
| 04 Aug 2021 | 250.00 | 260.00 | 244.80 | 252.00 | 252.00 | 5,811 |
| 03 Aug 2021 | 250.00 | 250.00 | 250.00 | 250.00 | 250.00 | 32 |
| 02 Aug 2021 | 246.80 | 246.80 | 234.80 | 242.00 | 242.00 | 5,019 |
| 30 Jul 2021 | 249.00 | 250.00 | 234.00 | 250.00 | 250.00 | 3,093 |
| 29 Jul 2021 | 233.00 | 240.41 | 233.00 | 233.00 | 233.00 | 686 |
| 28 Jul 2021 | 240.10 | 249.00 | 234.00 | 241.00 | 241.00 | 1,989 |
| 27 Jul 2021 | 236.00 | 249.20 | 236.00 | 236.00 | 236.00 | 5,557 |
| 26 Jul 2021 | 245.00 | 249.16 | 240.51 | 245.00 | 245.00 | 1,394 |
| 23 Jul 2021 | 247.00 | 249.20 | 231.00 | 238.00 | 238.00 | 13,284 |
| 22 Jul 2021 | 237.40 | 246.20 | 237.40 | 239.00 | 239.00 | 6,128 |
| 22 Jul 2021 | 1.7 Dividend | |||||
| 21 Jul 2021 | 228.00 | 237.00 | 228.00 | 241.50 | 239.80 | 79,210 |
| 20 Jul 2021 | 243.00 | 249.00 | 228.00 | 234.00 | 232.35 | 12,827 |
| 19 Jul 2021 | 243.00 | 258.25 | 243.00 | 253.00 | 251.22 | 9,551 |
| 16 Jul 2021 | 244.00 | 258.25 | 243.00 | 251.50 | 249.73 | 1,844 |
| 15 Jul 2021 | 255.00 | 255.00 | 243.00 | 255.00 | 253.20 | 49 |
| 14 Jul 2021 | 243.00 | 248.25 | 243.00 | 243.00 | 241.29 | 4,748 |
| 13 Jul 2021 | 246.00 | 259.00 | 244.00 | 246.00 | 244.27 | 4,955 |
| 12 Jul 2021 | 248.00 | 250.00 | 243.00 | 245.50 | 243.77 | 4,044 |
| 09 Jul 2021 | 244.00 | 252.00 | 244.00 | 252.00 | 250.23 | 6,872 |
| 08 Jul 2021 | 243.00 | 249.70 | 243.00 | 243.00 | 241.29 | 7,858 |
| 07 Jul 2021 | 255.00 | 259.20 | 244.00 | 246.00 | 244.27 | 33,937 |
| 06 Jul 2021 | 249.00 | 256.60 | 243.00 | 245.00 | 243.28 | 66,523 |
| 05 Jul 2021 | 236.00 | 248.00 | 221.00 | 240.00 | 238.31 | 8,800 |
| 02 Jul 2021 | 236.00 | 236.00 | 228.00 | 232.00 | 230.37 | 7,271 |
| 01 Jul 2021 | 234.00 | 236.20 | 231.00 | 229.00 | 227.39 | 7,702 |
| 30 Jun 2021 | 237.00 | 237.00 | 232.25 | 237.00 | 235.33 | 13,896 |
| 29 Jun 2021 | 230.00 | 230.00 | 224.00 | 229.00 | 227.39 | 37,292 |
| 28 Jun 2021 | 227.34 | 227.40 | 227.34 | 233.00 | 231.36 | 1,321 |
| 25 Jun 2021 | 237.00 | 237.00 | 226.21 | 237.00 | 235.33 | 23,615 |
| 24 Jun 2021 | 229.00 | 231.96 | 222.00 | 229.00 | 227.39 | 97 |
| 23 Jun 2021 | 225.96 | 231.96 | 225.96 | 229.00 | 227.39 | 2,496 |
| 22 Jun 2021 | 227.00 | 227.00 | 227.00 | 227.00 | 225.40 | - |
| 21 Jun 2021 | 237.00 | 237.00 | 221.00 | 237.00 | 235.33 | 44 |
| 18 Jun 2021 | 232.00 | 236.00 | 224.21 | 236.00 | 234.34 | 37,865 |
| 17 Jun 2021 | 229.50 | 229.50 | 224.00 | 226.50 | 224.91 | 1,503 |
| 16 Jun 2021 | 230.00 | 230.00 | 229.50 | 226.50 | 224.91 | 71,018 |
| 15 Jun 2021 | 230.00 | 230.00 | 230.00 | 226.50 | 224.91 | 20,475 |
| 14 Jun 2021 | 220.00 | 220.00 | 220.00 | 220.00 | 218.45 | 25 |
| 11 Jun 2021 | 230.00 | 230.00 | 220.00 | 220.00 | 218.45 | 4,093 |
| 10 Jun 2021 | 225.00 | 230.00 | 221.00 | 225.00 | 223.42 | 485,273 |
| 09 Jun 2021 | 230.00 | 230.00 | 220.00 | 220.00 | 218.45 | 7,671 |
| 08 Jun 2021 | 238.26 | 238.26 | 226.55 | 231.00 | 229.37 | 3,319 |
| 07 Jun 2021 | 230.00 | 233.00 | 222.00 | 233.00 | 231.36 | 8,417 |
| 04 Jun 2021 | 229.55 | 229.55 | 229.55 | 225.50 | 223.91 | 1,296 |
| 03 Jun 2021 | 225.00 | 229.53 | 223.55 | 225.00 | 223.42 | 7,363 |
| 02 Jun 2021 | 230.00 | 230.00 | 220.00 | 227.50 | 225.90 | 5,441 |
| 01 Jun 2021 | 219.00 | 227.00 | 212.04 | 220.00 | 218.45 | 34,175 |
| 28 May 2021 | 211.00 | 219.00 | 210.00 | 210.00 | 208.52 | 10,716 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
