Skip to main content
logo
Acuity RM Group Plc (AIM:ACRM)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.7500
+0.0500 (7.14%)
Sep 4, 2026, 2:49 PM GMT

Acuity RM Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 4, 20260.700.750.670.700.70-61,601
Sep 3, 20260.700.750.650.700.70-21,970
Sep 2, 20260.700.700.650.700.70-47,781
Sep 1, 20260.670.700.670.700.70-37,638
Aug 28, 20260.700.750.700.700.70-386,471
Aug 27, 20260.700.670.650.700.70-40,408
Aug 26, 20260.680.700.650.700.703.70%1,089,593
Aug 25, 20260.680.680.650.680.68-23,637
Aug 24, 20260.600.700.600.680.688.00%2,251,480
Aug 21, 20260.630.700.600.630.63-3.85%400
Aug 20, 20260.650.700.630.650.654.00%777,059
Aug 19, 20260.630.650.600.630.63-1,588,530
Aug 18, 20260.660.700.600.630.63-7.41%1,583,827
Aug 17, 20260.660.700.650.680.68-520,346
Aug 14, 20260.650.670.620.680.683.85%1,245,460
Aug 13, 20260.700.700.650.650.65-3.70%1,318,479
Aug 12, 20260.680.700.650.680.68-40,838
Aug 11, 20260.730.710.650.680.68-2,017,358
Aug 10, 20260.700.700.650.680.68-938
Aug 7, 20260.680.670.650.680.68-750,639
Aug 6, 20260.680.650.650.680.68-4,989
Aug 5, 20260.680.650.650.680.68-303,239
Aug 4, 20260.680.670.650.680.68-550,111
Aug 3, 20260.680.700.650.680.68-4,818
Jul 31, 20260.680.680.670.680.68-325,495
Jul 30, 20260.680.660.650.680.68-516,000
Jul 29, 20260.700.750.650.680.68-4,190,817
Jul 28, 20260.700.750.700.680.68-3.57%6,924
Jul 27, 20260.700.750.660.700.70-2,208
Jul 24, 20260.700.680.680.700.70-51
Jul 23, 20260.680.750.670.700.703.70%986,850
Jul 22, 20260.700.700.680.680.68-3.57%607,147
Jul 21, 20260.700.680.670.700.70-1,363,038
Jul 20, 20260.680.690.690.700.703.70%13,920
Jul 17, 20260.680.700.650.680.68-1,972
Jul 16, 20260.700.700.700.680.68-742,857
Jul 15, 20260.730.750.700.680.68-6.90%316,998
Jul 14, 20260.730.710.700.730.73-858,838
Jul 13, 20260.760.760.700.730.73-2,567,028
Jul 10, 20260.720.750.700.730.73-1,148,948
Jul 9, 20260.730.750.720.730.73-1,468,571
Jul 8, 20260.730.750.700.730.73-698,700
Jul 7, 20260.730.750.700.730.73-6,229,707
Jul 6, 20260.730.720.720.730.73-84,947
Jul 3, 20260.730.750.700.730.73-135,918
Jul 2, 20260.730.730.700.730.73-702,971
Jul 1, 20260.730.710.710.730.73-12
Jun 30, 20260.730.710.710.730.73-109,489
Jun 29, 20260.750.750.700.730.73-62,855
Jun 26, 20260.730.750.700.730.73-31,623