UK markets open in 15 minutes

RM plc (RM.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
54.000.00 (0.00%)
At close: 04:17PM GMT
Time period:
19 Mar 2023 - 19 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
18 Mar 202456.0056.0052.6054.0054.005,070
15 Mar 202456.0056.8051.2054.0054.0046,477
14 Mar 202454.0055.4551.6055.0055.00186,744
13 Mar 202455.0056.8052.4053.7053.7042,720
12 Mar 202456.3656.3655.9655.8055.8022,204
11 Mar 202455.2055.2555.0058.0058.001,406
08 Mar 202455.2558.4055.2558.0058.002,484
07 Mar 202455.2058.5655.2058.0058.0021,235
06 Mar 202459.8059.8055.0058.0058.00829
05 Mar 202455.2055.2055.0057.4057.408,163
04 Mar 202454.2054.4854.2057.0057.001,943
01 Mar 202457.0057.0054.2057.0057.0032,156
29 Feb 202454.2059.8054.2057.0057.0076
28 Feb 202458.0058.0055.0057.0057.0025,729
27 Feb 202457.0059.8054.7657.0057.003,971
26 Feb 202454.7659.8054.7657.0057.002,621
23 Feb 202456.0058.9654.2056.0056.00100,864
22 Feb 202455.2055.2055.2057.0057.0019,381
21 Feb 202458.2258.2258.2258.0058.0052
20 Feb 202456.2056.9056.0056.4056.4017,701
19 Feb 202457.0057.4056.1057.0057.0020,987
16 Feb 202456.0058.0056.0058.0058.00116,844
15 Feb 202455.0056.0053.4056.0056.0091,513
14 Feb 202455.0055.4453.0055.0055.002,277,470
13 Feb 202455.4455.4452.9354.9054.904,142
12 Feb 202452.4852.4852.4853.5053.501,554
09 Feb 202452.2055.2152.0052.0052.0032,390
08 Feb 202453.0055.5352.2052.8052.8046,917
07 Feb 202456.0057.0053.0054.9054.9039,144
06 Feb 202459.0059.0056.2059.0059.0012,258
05 Feb 202459.8059.8055.8058.4058.408,173
02 Feb 202459.0059.8059.0059.0059.0084
01 Feb 202456.2056.2056.0057.8057.80902
31 Jan 202455.8059.8055.8057.8057.80946
30 Jan 202456.2058.3055.8057.8057.805,026
29 Jan 202457.0059.8057.0057.8057.8046,986
26 Jan 202457.2862.6057.1459.9059.9032,929
25 Jan 202462.8062.8057.4860.0060.00676,442
24 Jan 202461.2061.4158.8658.9058.9094,977
23 Jan 202462.0066.8061.7664.0064.0038,450
22 Jan 202461.7661.7661.7664.0064.00750
19 Jan 202464.0066.8061.2063.6063.6022,644
18 Jan 202463.0063.6062.0062.6062.60124,061
17 Jan 202464.2064.2062.9564.2064.2012,301
16 Jan 202466.0066.0064.0064.6064.60100,521
15 Jan 202464.3166.0063.5065.0065.0011,538
12 Jan 202464.6066.0063.5064.6064.606,601
11 Jan 202466.0066.0062.2065.0065.001,258
10 Jan 202463.6065.4063.6063.6063.6042,815
09 Jan 202466.0066.0065.4065.6065.6017,419
08 Jan 202466.0067.8063.4066.0066.0033,864
05 Jan 202467.0067.8063.6665.0065.00422,198
04 Jan 202467.0067.7462.2067.0067.004,469
03 Jan 202468.0068.0063.2066.0066.001,597,517
02 Jan 202468.0068.0062.2064.0064.0033,480
29 Dec 202362.2065.2062.0065.2065.2035,294
28 Dec 202367.9468.0062.6865.1065.10368
27 Dec 202367.0068.0062.6865.1065.10106,452
22 Dec 202363.0063.0059.4665.1065.1030,329
21 Dec 202357.5057.5057.5058.1058.106,000
20 Dec 202361.0061.0057.5061.0061.008,379
19 Dec 202358.0061.0055.2061.0061.0040,918
18 Dec 202358.0058.0055.4758.0058.0033,764
15 Dec 202357.2058.0054.6758.0058.001,891
14 Dec 202354.8057.0051.2057.0057.006,398
13 Dec 202354.8054.8054.3454.8054.809,049
12 Dec 202354.6054.8051.7354.8054.8020,467
11 Dec 202354.4055.0051.4054.0054.0029,966
08 Dec 202354.0054.4050.5054.4054.40175,507
07 Dec 202354.0054.0049.9054.0054.0023,867
06 Dec 202353.6054.0049.9054.0054.004,474
05 Dec 202353.6053.6053.0053.0053.0016,025
04 Dec 202353.0053.0649.3053.0053.00161,889
01 Dec 202353.0053.0048.5453.0053.0045,777
30 Nov 202352.8052.8048.5052.8052.808,508
29 Nov 202349.9050.4248.1049.9549.9525,995
28 Nov 202347.9050.0046.8347.9047.90151,884
27 Nov 202348.2050.0046.4048.2048.2052,089
24 Nov 202350.0051.0045.6149.0549.05157,171
23 Nov 202352.0052.0048.4052.0052.0019,315
22 Nov 202350.5650.5649.5049.1549.1526,688
21 Nov 202351.8051.8049.3550.3550.358,747
20 Nov 202352.8052.8048.3249.2549.25234
17 Nov 202349.2949.2949.2950.8550.85619
16 Nov 202349.8052.4048.0051.6051.60218,841
15 Nov 202348.4051.8048.4049.9049.9016,744
14 Nov 202350.0052.0050.0049.6549.6545,514
13 Nov 202350.2053.8050.2050.6050.60172
10 Nov 202352.0052.0052.0052.0052.00-
09 Nov 202353.7953.7950.2052.0052.002,006
08 Nov 202350.2052.4050.2052.0052.002,249
07 Nov 202352.5053.8052.5052.0052.0050,111
06 Nov 202351.6152.5251.2251.9051.9094,665
03 Nov 202351.2053.8051.0051.0051.0035,922
02 Nov 202351.7153.0051.7152.5052.5027,850
01 Nov 202351.7051.7051.7052.5052.503,746
31 Oct 202351.6051.6051.6051.9051.9035
30 Oct 202353.4053.4053.4052.5052.509,309
27 Oct 202353.6053.8051.9051.9051.9043,330
26 Oct 202351.2053.8051.2052.5052.5061
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...