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
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 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 | 2.46 | 2.59 | 2.44 | 2.46 | 2.44 | 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 | - | - | - | - | - | - |
| 25 Jun 2021 | - | - | - | - | - | - |
| 24 Jun 2021 | - | - | - | - | - | - |
| 23 Jun 2021 | - | - | - | - | - | - |
| 22 Jun 2021 | - | - | - | - | - | - |
| 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 |
| 27 May 2021 | 210.00 | 218.00 | 210.00 | 216.00 | 214.48 | 7,159 |
| 26 May 2021 | 204.00 | 216.60 | 204.00 | 211.50 | 210.01 | 6,571 |
| 25 May 2021 | 207.00 | 217.43 | 204.75 | 207.50 | 206.04 | 9,372 |
| 24 May 2021 | 219.00 | 219.00 | 209.50 | 218.00 | 216.47 | 5,151 |
| 21 May 2021 | 204.75 | 217.70 | 204.00 | 211.50 | 210.01 | 157,515 |
| 20 May 2021 | 204.00 | 220.00 | 204.00 | 211.50 | 210.01 | 11,402 |
| 19 May 2021 | 219.00 | 219.00 | 206.00 | 212.50 | 211.00 | 2,896 |
| 18 May 2021 | 210.00 | 219.00 | 208.80 | 213.00 | 211.50 | 38,264 |
| 17 May 2021 | 218.00 | 219.00 | 210.00 | 210.00 | 208.52 | 69,625 |
| 14 May 2021 | 219.00 | 219.00 | 215.00 | 226.50 | 224.91 | 27,662 |
| 13 May 2021 | 219.00 | 224.00 | 218.00 | 218.00 | 216.47 | 12,750 |
| 12 May 2021 | 230.00 | 230.00 | 219.00 | 230.00 | 228.38 | 12,904 |
| 11 May 2021 | 224.00 | 230.05 | 221.65 | 230.00 | 228.38 | 721,752 |
| 10 May 2021 | 229.40 | 235.00 | 221.00 | 228.00 | 226.40 | 7,976 |
| 07 May 2021 | 225.00 | 233.00 | 222.00 | 225.00 | 223.42 | 127,320 |
| 06 May 2021 | 225.50 | 225.50 | 222.50 | 224.50 | 222.92 | 2,634 |
| 05 May 2021 | 230.59 | 230.80 | 225.50 | 225.50 | 223.91 | 18,650 |
| 04 May 2021 | 221.00 | 234.00 | 221.00 | 224.00 | 222.42 | 62,975 |
| 30 Apr 2021 | 230.00 | 230.00 | 224.50 | 227.50 | 225.90 | 1,184 |
| 29 Apr 2021 | 233.00 | 233.00 | 224.36 | 233.00 | 231.36 | 5,536 |
| 28 Apr 2021 | 233.00 | 233.00 | 221.48 | 233.00 | 231.36 | 9,383 |
| 27 Apr 2021 | 233.00 | 233.00 | 222.60 | 233.00 | 231.36 | 7,788 |
| 26 Apr 2021 | 233.00 | 233.00 | 220.00 | 220.00 | 218.45 | 885 |
| 23 Apr 2021 | 221.48 | 229.57 | 221.48 | 225.00 | 223.42 | 8,735 |
| 22 Apr 2021 | 230.00 | 230.00 | 220.00 | 231.50 | 229.87 | 2,034 |
| 21 Apr 2021 | 232.00 | 232.00 | 218.00 | 222.00 | 220.44 | 46,174 |
| 20 Apr 2021 | 230.00 | 230.00 | 227.20 | 230.00 | 228.38 | 17,603 |
| 19 Apr 2021 | 232.00 | 232.00 | 226.00 | 226.00 | 224.41 | 6,161 |
| 16 Apr 2021 | 231.00 | 235.00 | 229.36 | 235.00 | 233.35 | 23,830 |
| 15 Apr 2021 | 231.00 | 232.00 | 223.00 | 232.00 | 230.37 | 21,719 |
| 14 Apr 2021 | 224.00 | 231.00 | 218.00 | 220.00 | 218.45 | 48,355 |
| 13 Apr 2021 | 224.00 | 224.00 | 217.00 | 224.00 | 222.42 | 8,074 |
| 12 Apr 2021 | 220.00 | 228.00 | 215.90 | 222.00 | 220.44 | 28,492 |
| 09 Apr 2021 | 231.00 | 231.00 | 216.00 | 230.00 | 228.38 | 13,604 |
| 08 Apr 2021 | 218.00 | 231.00 | 215.00 | 215.00 | 213.49 | 27,825 |
| 07 Apr 2021 | 232.00 | 232.00 | 215.00 | 215.00 | 213.49 | 15,734 |
| 06 Apr 2021 | 232.00 | 232.00 | 218.25 | 232.00 | 230.37 | 12,576 |
| 01 Apr 2021 | 231.00 | 231.00 | 218.00 | 230.00 | 228.38 | 21,695 |
| 31 Mar 2021 | 224.00 | 224.00 | 216.00 | 224.00 | 222.42 | 19,720 |
| 30 Mar 2021 | 218.00 | 222.00 | 216.00 | 222.00 | 220.44 | 3,208 |
| 29 Mar 2021 | 218.00 | 228.00 | 212.26 | 216.50 | 214.98 | 106,845 |
| 26 Mar 2021 | 218.00 | 228.00 | 216.60 | 218.00 | 216.47 | 11,875 |
| 25 Mar 2021 | 217.00 | 220.00 | 216.60 | 218.00 | 216.47 | 37,168 |
| 24 Mar 2021 | 220.00 | 225.60 | 216.32 | 217.50 | 215.97 | 57,110 |
| 23 Mar 2021 | 227.00 | 228.20 | 220.00 | 220.00 | 218.45 | 41,294 |
| 22 Mar 2021 | 212.00 | 226.35 | 212.00 | 220.00 | 218.45 | 37,255 |
| 19 Mar 2021 | 230.00 | 230.00 | 220.00 | 230.00 | 228.38 | 32,237 |
| 18 Mar 2021 | 213.00 | 229.00 | 213.00 | 213.00 | 211.50 | 2,202 |
| 18 Mar 2021 | 3 Dividend | |||||
| 17 Mar 2021 | 215.00 | 229.00 | 214.00 | 216.00 | 211.50 | 13,925 |
| 16 Mar 2021 | 215.00 | 231.28 | 215.00 | 222.50 | 217.87 | 178,164 |
| 15 Mar 2021 | 229.00 | 229.00 | 214.00 | 214.00 | 209.54 | 5,481 |
| 12 Mar 2021 | 228.00 | 230.00 | 220.72 | 230.00 | 225.21 | 99,388 |
| 11 Mar 2021 | 222.00 | 229.00 | 217.00 | 228.00 | 223.25 | 18,131 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2021 Verizon Media. All rights reserved.
