Acuity RM Group Plc (AIM:ACRM)
London · Delayed Price · Currency is GBP · Price in GBX 0.8500
+0.0750 (9.68%)
Mar 26, 2026, 9:54 AM GMT
Acuity RM Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 0.85 | 0.85 | 0.73 | 0.78 | 0.78 | -8.82% | 390,782 |
| Mar 24, 2026 | 0.85 | 0.80 | 0.80 | 0.85 | 0.85 | - | 20,353 |
| Mar 23, 2026 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | - | 378,215 |
| Mar 20, 2026 | 0.83 | 0.90 | 0.83 | 0.85 | 0.85 | 3.03% | 258,103 |
| Mar 19, 2026 | 0.85 | 0.88 | 0.88 | 0.83 | 0.83 | -2.94% | 67,500 |
| Mar 18, 2026 | 0.88 | 0.88 | 0.87 | 0.85 | 0.85 | -2.86% | 320,170 |
| Mar 17, 2026 | 0.83 | 0.93 | 0.80 | 0.88 | 0.88 | 6.06% | 1,740,102 |
| Mar 16, 2026 | 0.85 | 0.90 | 0.80 | 0.83 | 0.83 | -2.94% | 274,000 |
| Mar 13, 2026 | 0.85 | 0.83 | 0.83 | 0.85 | 0.85 | - | 4,398 |
| Mar 12, 2026 | 0.85 | 0.87 | 0.84 | 0.85 | 0.85 | - | 174,783 |
| Mar 11, 2026 | 0.85 | 0.88 | 0.83 | 0.85 | 0.85 | - | 384,008 |
| Mar 10, 2026 | 0.95 | 1.05 | 0.80 | 0.85 | 0.85 | -10.53% | 792,513 |
| Mar 9, 2026 | 0.95 | 1.05 | 0.85 | 0.95 | 0.95 | - | 96,389 |
| Mar 6, 2026 | 0.95 | 0.92 | 0.86 | 0.95 | 0.95 | - | 500,003 |
| Mar 5, 2026 | 0.95 | 0.86 | 0.86 | 0.95 | 0.95 | - | 68,261 |
| Mar 4, 2026 | 0.95 | 1.05 | 0.85 | 0.95 | 0.95 | - | 163,390 |
| Mar 3, 2026 | 0.95 | 0.93 | 0.87 | 0.95 | 0.95 | - | 1,181,565 |
| Mar 2, 2026 | 0.95 | 0.89 | 0.85 | 0.95 | 0.95 | 8.57% | 155,820 |
| Feb 27, 2026 | 0.88 | 0.90 | 0.87 | 0.88 | 0.88 | - | 86,329 |
| Feb 26, 2026 | 0.90 | 0.89 | 0.85 | 0.88 | 0.88 | -2.78% | 10,976 |
| Feb 25, 2026 | 0.90 | 0.95 | 0.85 | 0.90 | 0.90 | - | 190,750 |
| Feb 24, 2026 | 0.90 | 0.91 | 0.87 | 0.90 | 0.90 | 5.88% | 439,891 |
| Feb 23, 2026 | 0.85 | 0.90 | 0.80 | 0.85 | 0.85 | - | 524,965 |
| Feb 20, 2026 | 0.83 | 0.90 | 0.80 | 0.85 | 0.85 | 3.03% | 975,784 |
| Feb 19, 2026 | 0.83 | 0.83 | 0.80 | 0.83 | 0.83 | - | 792,540 |
| Feb 18, 2026 | 0.88 | 0.90 | 0.80 | 0.83 | 0.83 | -5.71% | 1,477,319 |
| Feb 17, 2026 | 0.98 | 1.05 | 0.85 | 0.88 | 0.88 | -5.41% | 479,848 |
| Feb 16, 2026 | 0.93 | 0.86 | 0.85 | 0.93 | 0.93 | - | 609,147 |
| Feb 13, 2026 | 0.93 | 1.00 | 0.85 | 0.93 | 0.93 | - | 339,722 |
| Feb 12, 2026 | 0.93 | 0.93 | 0.87 | 0.93 | 0.93 | - | 2,214 |
| Feb 11, 2026 | 1.00 | 1.10 | 0.85 | 0.93 | 0.93 | -2.63% | 304,657 |
| Feb 10, 2026 | 0.88 | 1.00 | 0.85 | 0.95 | 0.95 | 8.57% | 561,711 |
| Feb 9, 2026 | 0.88 | 0.89 | 0.85 | 0.88 | 0.88 | - | 580,162 |
| Feb 6, 2026 | 0.88 | 1.00 | 0.85 | 0.88 | 0.88 | - | 3,070,214 |
| Feb 5, 2026 | 0.95 | 1.00 | 0.85 | 0.88 | 0.88 | -7.89% | 5,625,491 |
| Feb 4, 2026 | 0.95 | 1.00 | 0.90 | 0.95 | 0.95 | - | 152,938 |
| Feb 3, 2026 | 0.95 | 1.05 | 0.90 | 0.95 | 0.95 | - | 3,611,415 |
| Feb 2, 2026 | 1.00 | 1.10 | 0.94 | 0.95 | 0.95 | -5.00% | 3,029,384 |
| Jan 30, 2026 | 1.00 | 1.02 | 0.95 | 1.00 | 1.00 | - | 280,811 |
| Jan 29, 2026 | 0.93 | 1.05 | 0.90 | 1.00 | 1.00 | 8.11% | 2,085,787 |
| Jan 28, 2026 | 0.98 | 1.00 | 0.90 | 0.93 | 0.93 | -5.13% | 1,100,424 |
| Jan 27, 2026 | 0.98 | 0.97 | 0.95 | 0.98 | 0.98 | - | 433,498 |
| Jan 26, 2026 | 1.05 | 1.10 | 0.95 | 0.98 | 0.98 | -7.14% | 668,418 |
| Jan 23, 2026 | 1.05 | 1.10 | 1.00 | 1.05 | 1.05 | - | 2,663,828 |
| Jan 22, 2026 | 1.10 | 1.15 | 0.98 | 1.05 | 1.05 | -2.33% | 6,798,316 |
| Jan 21, 2026 | 0.88 | 1.20 | 0.75 | 1.08 | 1.08 | 22.86% | 11,241,220 |
| Jan 20, 2026 | 0.90 | 1.00 | 0.75 | 0.88 | 0.88 | -2.78% | 1,319,679 |
| Jan 19, 2026 | 0.90 | 1.00 | 0.80 | 0.90 | 0.90 | - | 401,119 |
| Jan 16, 2026 | 0.83 | 1.00 | 0.75 | 0.90 | 0.90 | 9.09% | 2,406,412 |
| Jan 15, 2026 | 0.83 | 0.90 | 0.75 | 0.83 | 0.83 | - | 218,195 |