RM Plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-22 | 200.00 | 200.00 | 193.31 | 198.50 | 194.41 | 225,737 |
| 2021-12-21 | 192.50 | 205.00 | 192.50 | 205.00 | 200.77 | 5,617 |
| 2021-12-20 | 193.75 | 200.00 | 193.75 | 198.00 | 193.92 | 2,147 |
| 2021-12-17 | 205.00 | 205.00 | 205.00 | 205.00 | 200.77 | 5,600 |
| 2021-12-16 | 195.00 | 207.00 | 195.00 | 201.00 | 196.86 | 10,998 |
| 2021-12-15 | 200.75 | 203.23 | 195.00 | 201.00 | 196.86 | 41,638 |
| 2021-12-14 | 202.00 | 203.23 | 201.50 | 202.00 | 197.84 | 12,624 |
| 2021-12-13 | 192.50 | 204.05 | 192.00 | 201.00 | 196.86 | 9,100 |
| 2021-12-10 | 201.00 | 201.00 | 192.00 | 192.00 | 188.04 | 8,872 |
| 2021-12-09 | 197.00 | 200.00 | 192.00 | 192.00 | 188.04 | 459,190 |
| 2021-12-08 | 195.00 | 210.00 | 192.79 | 210.00 | 205.67 | 6,730 |
| 2021-12-07 | 195.00 | 201.00 | 192.00 | 201.00 | 196.86 | 4,570 |
| 2021-12-06 | 202.00 | 202.00 | 195.00 | 202.00 | 197.84 | 27,373 |
| 2021-12-03 | 207.00 | 207.00 | 194.25 | 197.00 | 192.94 | 727 |
| 2021-12-02 | 205.00 | 205.00 | 198.50 | 198.50 | 194.41 | 4 |
| 2021-12-01 | 205.00 | 205.00 | 193.75 | 205.00 | 200.77 | 4,356 |
| 2021-11-30 | 202.00 | 202.00 | 196.13 | 202.00 | 197.84 | 6,146 |
| 2021-11-29 | 192.50 | 197.25 | 192.50 | 196.00 | 191.96 | 52,358 |
| 2021-11-26 | 200.00 | 207.00 | 192.50 | 200.00 | 195.88 | 26,444 |
| 2021-11-25 | 199.50 | 200.00 | 195.62 | 200.00 | 195.88 | 48,370 |
| 2021-11-24 | 197.25 | 197.25 | 194.50 | 196.00 | 191.96 | 504 |
| 2021-11-23 | 192.00 | 199.70 | 192.00 | 192.00 | 188.04 | 6,324 |
| 2021-11-22 | 197.00 | 203.00 | 194.38 | 197.00 | 192.94 | 2,337 |
| 2021-11-19 | 198.00 | 200.32 | 193.00 | 198.00 | 193.92 | 18,306 |
| 2021-11-18 | 192.00 | 201.78 | 192.00 | 192.00 | 188.04 | 2,227 |
| 2021-11-17 | 192.00 | 204.00 | 192.00 | 192.00 | 188.04 | 7,972 |
| 2021-11-16 | 200.00 | 200.00 | 192.00 | 200.00 | 195.88 | 23,909 |
| 2021-11-15 | 194.80 | 198.00 | 194.16 | 195.75 | 191.71 | 6,300 |
| 2021-11-12 | 196.50 | 209.00 | 193.40 | 195.25 | 191.22 | 193,456 |
| 2021-11-11 | 196.00 | 204.44 | 196.00 | 200.00 | 195.88 | 21,025 |
| 2021-11-10 | 200.00 | 210.13 | 195.00 | 195.00 | 190.98 | 17,666 |
| 2021-11-09 | 201.00 | 217.00 | 200.00 | 217.00 | 212.53 | 4,706 |
| 2021-11-08 | 202.00 | 213.40 | 200.00 | 200.00 | 195.88 | 5,844 |
| 2021-11-05 | 203.00 | 219.00 | 202.00 | 202.00 | 197.84 | 4,524 |
| 2021-11-04 | 214.00 | 214.00 | 202.00 | 211.00 | 206.65 | 8,339 |
| 2021-11-03 | 215.00 | 215.00 | 208.00 | 215.00 | 210.57 | 43,355 |
| 2021-11-02 | 211.60 | 212.90 | 208.50 | 208.50 | 204.20 | 5,000 |
| 2021-10-29 | 202.00 | 208.00 | 202.00 | 208.00 | 203.71 | 5,875 |
| 2021-10-28 | 215.00 | 215.00 | 202.60 | 215.00 | 210.57 | 13,306 |
| 2021-10-27 | 210.88 | 210.88 | 202.60 | 208.50 | 204.20 | 13,900 |
| 2021-10-26 | 202.00 | 215.00 | 196.50 | 204.00 | 199.79 | 53,811 |
| 2021-10-25 | 212.00 | 212.00 | 205.25 | 208.50 | 204.20 | 395 |
| 2021-10-22 | 205.25 | 215.00 | 205.25 | 208.50 | 204.20 | 832 |
| 2021-10-21 | 206.00 | 210.00 | 199.84 | 210.00 | 205.67 | 42,428 |
| 2021-10-20 | 210.00 | 220.00 | 207.75 | 209.00 | 204.69 | 15,509 |
| 2021-10-19 | 213.00 | 220.00 | 210.80 | 215.00 | 210.57 | 18,158 |
| 2021-10-18 | 211.00 | 223.00 | 211.00 | 220.00 | 215.46 | 7,770 |
| 2021-10-15 | 210.00 | 223.00 | 210.00 | 210.00 | 205.67 | 2,612 |
| 2021-10-14 | 211.75 | 224.00 | 211.75 | 218.50 | 213.99 | 2,402 |
← NewerPage 21 of 21 · 1,249 trading days
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.