RM Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-28 | 150.00 | 150.00 | 143.00 | 148.50 | 148.50 | 1,002 |
| 2022-03-25 | 144.15 | 148.75 | 144.15 | 148.75 | 148.75 | 695 |
| 2022-03-24 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | 86 |
| 2022-03-23 | 146.50 | 146.73 | 142.00 | 142.00 | 142.00 | 5,399 |
| 2022-03-22 | 146.00 | 154.00 | 146.00 | 148.75 | 148.75 | 6,880 |
| 2022-03-21 | 154.50 | 154.50 | 143.22 | 148.50 | 148.50 | 1,699 |
| 2022-03-18 | 154.50 | 154.50 | 143.10 | 150.00 | 150.00 | 4,916 |
| 2022-03-17 | 146.50 | 147.00 | 142.00 | 147.00 | 147.00 | 629,421 |
| 2022-03-16 | 154.00 | 155.00 | 143.00 | 145.50 | 142.50 | 573,914 |
| 2022-03-15 | 152.50 | 159.50 | 149.00 | 155.00 | 151.80 | 66,827 |
| 2022-03-14 | 152.50 | 158.00 | 152.50 | 156.75 | 153.52 | 591 |
| 2022-03-11 | 158.00 | 158.00 | 155.00 | 156.75 | 153.52 | 19,073 |
| 2022-03-09 | 160.00 | 160.00 | 155.50 | 160.00 | 156.70 | 843 |
| 2022-03-08 | 155.00 | 158.50 | 155.00 | 158.50 | 155.23 | 54 |
| 2022-03-07 | 152.00 | 152.00 | 152.00 | 152.00 | 148.87 | 56 |
| 2022-03-04 | 152.50 | 156.00 | 149.50 | 152.00 | 148.87 | 50,779 |
| 2022-03-02 | 162.00 | 162.00 | 157.00 | 162.00 | 158.66 | 171,965 |
| 2022-02-28 | 160.00 | 160.00 | 160.00 | 160.00 | 156.70 | 42 |
| 2022-02-25 | 160.00 | 160.00 | 153.95 | 160.00 | 156.70 | 1,035 |
| 2022-02-24 | 160.00 | 160.00 | 152.00 | 156.00 | 152.78 | 44,246 |
| 2022-02-23 | 155.50 | 156.00 | 155.50 | 156.00 | 152.78 | 455 |
| 2022-02-22 | 159.50 | 159.50 | 156.50 | 157.50 | 154.25 | 51,956 |
| 2022-02-21 | 156.00 | 158.00 | 156.00 | 158.00 | 154.74 | 67,386 |
| 2022-02-18 | 159.50 | 159.50 | 152.00 | 156.00 | 152.78 | 2,640 |
| 2022-02-17 | 159.15 | 159.15 | 156.00 | 156.00 | 152.78 | 6 |
| 2022-02-16 | 159.50 | 160.00 | 153.13 | 160.00 | 156.70 | 83,700 |
| 2022-02-15 | 157.50 | 164.80 | 155.50 | 160.00 | 156.70 | 76,963 |
| 2022-02-14 | 165.00 | 171.05 | 158.88 | 161.50 | 158.17 | 27,551 |
| 2022-02-11 | 177.00 | 177.00 | 171.05 | 177.00 | 173.35 | 7,267 |
| 2022-02-10 | 180.00 | 180.00 | 171.05 | 180.00 | 176.29 | 55,502 |
| 2022-02-09 | 177.00 | 178.00 | 173.50 | 174.00 | 170.41 | 13,068 |
| 2022-02-08 | 181.65 | 181.65 | 176.00 | 176.00 | 172.37 | 3,454 |
| 2022-02-07 | 181.00 | 185.00 | 176.00 | 176.00 | 172.37 | 19,014 |
| 2022-02-04 | 182.44 | 185.50 | 182.44 | 185.50 | 181.68 | 1,150 |
| 2022-02-03 | 181.00 | 188.00 | 181.00 | 188.00 | 184.12 | 8,742 |
| 2022-02-02 | 181.50 | 188.00 | 181.00 | 181.00 | 177.27 | 38,961 |
| 2022-02-01 | 181.00 | 184.38 | 181.00 | 181.00 | 177.27 | 7,299 |
| 2022-01-31 | 185.50 | 190.90 | 181.00 | 186.25 | 182.41 | 11,722 |
| 2022-01-28 | 187.00 | 192.00 | 186.00 | 186.00 | 182.16 | 21,769 |
| 2022-01-27 | 187.00 | 192.00 | 187.00 | 192.00 | 188.04 | 582 |
| 2022-01-25 | 190.00 | 192.00 | 190.00 | 192.00 | 188.04 | 4,132 |
| 2022-01-24 | 190.00 | 194.00 | 188.00 | 194.00 | 190.00 | 118,682 |
| 2022-01-21 | 190.00 | 191.50 | 190.00 | 191.50 | 187.55 | 1,866 |
| 2022-01-20 | 195.00 | 195.35 | 195.00 | 195.00 | 190.98 | 2,640 |
| 2022-01-19 | 188.50 | 197.08 | 188.50 | 188.50 | 184.61 | 87,799 |
| 2022-01-18 | 193.50 | 196.05 | 190.00 | 190.00 | 186.08 | 14,740 |
| 2022-01-17 | 194.00 | 199.50 | 194.00 | 194.00 | 190.00 | 26 |
| 2022-01-14 | 194.00 | 194.39 | 194.00 | 194.00 | 190.00 | 1,410 |
| 2022-01-13 | 199.50 | 199.50 | 194.00 | 194.00 | 190.00 | 49 |
| 2022-01-12 | 200.00 | 200.00 | 190.03 | 200.00 | 195.88 | 331 |
| 2022-01-11 | 192.50 | 199.50 | 190.00 | 190.25 | 186.33 | 72,013 |
| 2022-01-10 | 192.00 | 200.00 | 185.00 | 185.00 | 181.19 | 8,318 |
| 2022-01-07 | 193.75 | 199.00 | 193.75 | 199.00 | 194.90 | 509 |
| 2022-01-06 | 192.50 | 202.00 | 191.98 | 198.50 | 194.41 | 17,092 |
| 2022-01-05 | 206.00 | 206.00 | 191.00 | 206.00 | 201.75 | 4,636 |
| 2022-01-04 | 193.75 | 199.00 | 193.75 | 199.00 | 194.90 | 7,651 |
| 2021-12-31 | 190.50 | 198.75 | 190.50 | 198.75 | 194.65 | 29 |
| 2021-12-30 | 190.00 | 190.00 | 190.00 | 190.00 | 186.08 | 14 |
| 2021-12-24 | 192.00 | 199.50 | 192.00 | 199.50 | 195.39 | 1,000 |
| 2021-12-23 | 192.50 | 193.08 | 192.00 | 192.00 | 188.04 | 7,119 |
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.