RM Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-28 | 110.50 | 114.00 | 110.00 | 110.50 | 110.50 | 32,533 |
| 2022-06-27 | 110.50 | 116.00 | 110.00 | 112.00 | 112.00 | 2,233 |
| 2022-06-24 | 113.00 | 114.00 | 110.50 | 114.00 | 114.00 | 10,365 |
| 2022-06-23 | 110.50 | 117.00 | 110.50 | 113.50 | 113.50 | 6,338 |
| 2022-06-22 | 110.50 | 115.00 | 110.00 | 112.00 | 112.00 | 8,334 |
| 2022-06-21 | 112.00 | 115.00 | 111.76 | 112.00 | 112.00 | 13,148 |
| 2022-06-20 | 110.00 | 112.60 | 107.00 | 109.00 | 109.00 | 356,319 |
| 2022-06-17 | 107.50 | 109.00 | 105.00 | 109.00 | 109.00 | 3,841,010 |
| 2022-06-16 | 105.00 | 106.25 | 105.00 | 106.00 | 106.00 | 558,134 |
| 2022-06-15 | 107.00 | 109.00 | 105.50 | 107.00 | 107.00 | 49,041 |
| 2022-06-14 | 114.50 | 114.50 | 107.90 | 108.00 | 108.00 | 40,913 |
| 2022-06-13 | 109.00 | 109.74 | 105.00 | 107.00 | 107.00 | 62,603 |
| 2022-06-10 | 108.50 | 110.00 | 108.50 | 110.00 | 110.00 | 82,786 |
| 2022-06-09 | 110.00 | 110.90 | 107.50 | 108.50 | 108.50 | 17,022 |
| 2022-06-08 | 121.00 | 121.00 | 100.00 | 109.00 | 109.00 | 508,053 |
| 2022-06-07 | 135.00 | 135.65 | 120.00 | 120.00 | 120.00 | 30,169 |
| 2022-06-06 | 135.00 | 137.10 | 135.00 | 135.00 | 135.00 | 1,847 |
| 2022-06-01 | 142.00 | 142.00 | 135.65 | 138.00 | 138.00 | 3,493 |
| 2022-05-31 | 140.50 | 140.50 | 134.50 | 135.50 | 135.50 | 20,374 |
| 2022-05-30 | 140.00 | 144.68 | 140.00 | 140.00 | 140.00 | 1,444 |
| 2022-05-27 | 142.50 | 144.00 | 142.00 | 144.00 | 144.00 | 1,287 |
| 2022-05-26 | 146.00 | 149.50 | 145.00 | 146.00 | 146.00 | 32,741 |
| 2022-05-25 | 145.50 | 146.00 | 145.50 | 146.00 | 146.00 | 12,853 |
| 2022-05-24 | 150.00 | 150.00 | 146.00 | 150.00 | 150.00 | 41,262 |
| 2022-05-23 | 149.00 | 149.00 | 145.50 | 149.00 | 149.00 | 25,649 |
| 2022-05-20 | 145.00 | 146.00 | 144.94 | 145.00 | 145.00 | 12,721 |
| 2022-05-19 | 140.00 | 149.00 | 140.00 | 149.00 | 149.00 | 4,238 |
| 2022-05-18 | 135.50 | 143.00 | 132.50 | 143.00 | 143.00 | 21,234 |
| 2022-05-17 | 130.00 | 142.00 | 130.00 | 135.00 | 135.00 | 27,241 |
| 2022-05-16 | 127.50 | 129.75 | 127.50 | 129.75 | 129.75 | 1,141,379 |
| 2022-05-13 | 125.50 | 127.50 | 125.00 | 125.00 | 125.00 | 765 |
| 2022-05-12 | 125.50 | 129.00 | 125.00 | 129.00 | 129.00 | 18,830 |
| 2022-05-11 | 127.50 | 127.50 | 127.42 | 127.50 | 127.50 | 8,900 |
| 2022-05-10 | 132.70 | 132.70 | 126.94 | 128.50 | 128.50 | 10,839 |
| 2022-05-09 | 130.00 | 130.50 | 127.96 | 130.00 | 130.00 | 65,954 |
| 2022-05-06 | 131.00 | 131.00 | 129.41 | 131.00 | 131.00 | 4,567 |
| 2022-05-05 | 130.34 | 132.50 | 130.34 | 132.50 | 132.50 | 5,031 |
| 2022-05-04 | 129.50 | 132.50 | 129.38 | 129.50 | 129.50 | 11,175 |
| 2022-05-03 | 134.70 | 134.70 | 130.26 | 132.50 | 132.50 | 2,171 |
| 2022-04-29 | 137.00 | 137.00 | 132.70 | 137.00 | 137.00 | 2,230 |
| 2022-04-28 | 128.00 | 131.00 | 128.00 | 131.00 | 131.00 | 2,255 |
| 2022-04-27 | 128.50 | 131.00 | 128.50 | 131.00 | 131.00 | 15,716 |
| 2022-04-26 | 130.00 | 134.70 | 130.00 | 132.50 | 132.50 | 753,310 |
| 2022-04-25 | 131.50 | 131.50 | 130.08 | 131.50 | 131.50 | 20,926 |
| 2022-04-22 | 130.50 | 136.50 | 130.50 | 132.00 | 132.00 | 297,608 |
| 2022-04-21 | 130.50 | 134.54 | 127.50 | 127.50 | 127.50 | 265,663 |
| 2022-04-20 | 130.00 | 136.70 | 130.00 | 130.00 | 130.00 | 63,199 |
| 2022-04-19 | 132.60 | 137.50 | 132.60 | 134.00 | 134.00 | 2,507 |
| 2022-04-14 | 130.00 | 136.77 | 130.00 | 130.00 | 130.00 | 619 |
| 2022-04-13 | 138.00 | 138.00 | 136.77 | 138.00 | 138.00 | 1,247 |
| 2022-04-12 | 136.65 | 136.65 | 135.50 | 135.50 | 135.50 | 501 |
| 2022-04-11 | 137.50 | 137.50 | 131.72 | 136.50 | 136.50 | 88,055 |
| 2022-04-08 | 133.00 | 137.50 | 132.25 | 133.00 | 133.00 | 25,017 |
| 2022-04-07 | 140.50 | 149.50 | 127.16 | 135.00 | 135.00 | 60,354 |
| 2022-04-06 | 147.00 | 148.00 | 141.49 | 145.00 | 145.00 | 451,053 |
| 2022-04-05 | 145.00 | 149.90 | 142.00 | 144.25 | 144.25 | 6,405 |
| 2022-04-01 | 145.00 | 150.00 | 145.00 | 149.00 | 149.00 | 7,482 |
| 2022-03-31 | 149.50 | 150.00 | 145.00 | 150.00 | 150.00 | 23,986 |
| 2022-03-30 | 142.00 | 149.00 | 142.00 | 149.00 | 149.00 | 8,374 |
| 2022-03-29 | 143.96 | 148.50 | 143.96 | 148.50 | 148.50 | 2,000 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2022-03-17 | 0.0300 GBP |
| 2021-07-22 | 0.0170 GBP |
| 2021-03-18 | 0.0300 GBP |
| 2020-03-12 | 0.0600 GBP |
| 2019-08-08 | 0.0200 GBP |
| 2019-03-14 | 0.0570 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.