Acuity RM Group Plc (AIM:ACRM)
London · Delayed Price · Currency is GBP · Price in GBX 1.499
+0.052 (3.59%)
Oct 16, 2026, 1:49 PM GMT
Acuity RM Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 1.50 | 1.50 | 1.40 | 1.50 | 1.50 | 3.38% | 190,757 |
| Oct 15, 2026 | 1.30 | 1.50 | 1.30 | 1.45 | 1.45 | 3.57% | 1,259,061 |
| Oct 14, 2026 | 1.32 | 1.50 | 1.30 | 1.40 | 1.40 | 3.70% | 940,903 |
| Oct 13, 2026 | 1.30 | 1.40 | 1.25 | 1.35 | 1.35 | 3.85% | 1,436,904 |
| Oct 12, 2026 | 1.39 | 1.50 | 1.20 | 1.30 | 1.30 | -5.45% | 5,335,478 |
| Oct 9, 2026 | 1.50 | 1.50 | 1.20 | 1.38 | 1.38 | -1.79% | 2,041,070 |
| Oct 8, 2026 | 1.29 | 1.50 | 1.20 | 1.40 | 1.40 | 12.00% | 5,193,727 |
| Oct 7, 2026 | 1.25 | 1.30 | 1.17 | 1.25 | 1.25 | - | 7,253,814 |
| Oct 6, 2026 | 1.30 | 1.30 | 1.20 | 1.25 | 1.25 | - | 495,760 |
| Oct 5, 2026 | 1.23 | 1.30 | 1.20 | 1.25 | 1.25 | 2.04% | 1,744,558 |
| Oct 2, 2026 | 1.29 | 1.30 | 1.20 | 1.23 | 1.23 | -2.00% | 2,956,724 |
| Oct 1, 2026 | 1.35 | 1.50 | 1.20 | 1.25 | 1.25 | -7.41% | 1,544,030 |
| Sep 30, 2026 | 1.40 | 1.50 | 1.20 | 1.35 | 1.35 | -3.57% | 1,694,871 |
| Sep 29, 2026 | 1.35 | 1.50 | 1.30 | 1.40 | 1.40 | - | 1,450,138 |
| Sep 28, 2026 | 1.50 | 1.50 | 1.30 | 1.40 | 1.40 | - | 720,921 |
| Sep 25, 2026 | 1.30 | 1.50 | 1.30 | 1.40 | 1.40 | - | 726,562 |
| Sep 24, 2026 | 1.37 | 1.45 | 1.33 | 1.40 | 1.40 | - | 1,142,250 |
| Sep 23, 2026 | 1.40 | 1.50 | 1.30 | 1.40 | 1.40 | - | 4,262,360 |
| Sep 22, 2026 | 1.30 | 1.50 | 1.30 | 1.40 | 1.40 | 3.70% | 4,192,728 |
| Sep 21, 2026 | 1.35 | 1.44 | 1.20 | 1.35 | 1.35 | -9.40% | 5,689,297 |
| Sep 18, 2026 | 1.47 | 1.49 | 1.49 | 1.49 | 1.49 | -0.67% | 11,724,266 |
| Sep 17, 2026 | 1.61 | 1.55 | 1.54 | 1.50 | 1.50 | -3.23% | 12,842,640 |
| Sep 16, 2026 | 1.10 | 1.80 | 1.00 | 1.55 | 1.55 | 47.62% | 56,030,002 |
| Sep 15, 2026 | 1.03 | 1.10 | 0.95 | 1.05 | 1.05 | 2.44% | 3,318,737 |
| Sep 14, 2026 | 1.13 | 1.25 | 0.95 | 1.03 | 1.03 | -4.65% | 17,928,097 |
| Sep 11, 2026 | 0.83 | 1.15 | 0.75 | 1.08 | 1.08 | 30.30% | 9,910,840 |
| Sep 10, 2026 | 0.70 | 0.90 | 0.70 | 0.83 | 0.83 | 17.86% | 6,835,233 |
| Sep 9, 2026 | 0.73 | 0.80 | 0.68 | 0.70 | 0.70 | -3.45% | 4,610,554 |
| Sep 8, 2026 | 0.73 | 0.80 | 0.68 | 0.73 | 0.73 | - | 866,192 |
| Sep 7, 2026 | 0.70 | 0.80 | 0.65 | 0.73 | 0.73 | 3.57% | 2,938,445 |
| Sep 4, 2026 | 0.70 | 0.75 | 0.67 | 0.70 | 0.70 | - | 61,601 |
| Sep 3, 2026 | 0.70 | 0.75 | 0.65 | 0.70 | 0.70 | - | 21,970 |
| Sep 2, 2026 | 0.70 | 0.70 | 0.65 | 0.70 | 0.70 | - | 47,781 |
| Sep 1, 2026 | 0.67 | 0.70 | 0.67 | 0.70 | 0.70 | - | 37,638 |
| Aug 28, 2026 | 0.70 | 0.75 | 0.70 | 0.70 | 0.70 | - | 386,471 |
| Aug 27, 2026 | 0.70 | 0.67 | 0.65 | 0.70 | 0.70 | - | 40,408 |
| Aug 26, 2026 | 0.68 | 0.70 | 0.65 | 0.70 | 0.70 | 3.70% | 1,089,593 |
| Aug 25, 2026 | 0.68 | 0.68 | 0.65 | 0.68 | 0.68 | - | 23,637 |
| Aug 24, 2026 | 0.60 | 0.70 | 0.60 | 0.68 | 0.68 | 8.00% | 2,251,480 |
| Aug 21, 2026 | 0.63 | 0.70 | 0.60 | 0.63 | 0.63 | -3.85% | 400 |
| Aug 20, 2026 | 0.65 | 0.70 | 0.63 | 0.65 | 0.65 | 4.00% | 777,059 |
| Aug 19, 2026 | 0.63 | 0.65 | 0.60 | 0.63 | 0.63 | - | 1,588,530 |
| Aug 18, 2026 | 0.66 | 0.70 | 0.60 | 0.63 | 0.63 | -7.41% | 1,583,827 |
| Aug 17, 2026 | 0.66 | 0.70 | 0.65 | 0.68 | 0.68 | - | 520,346 |
| Aug 14, 2026 | 0.65 | 0.67 | 0.62 | 0.68 | 0.68 | 3.85% | 1,245,460 |
| Aug 13, 2026 | 0.70 | 0.70 | 0.65 | 0.65 | 0.65 | -3.70% | 1,318,479 |
| Aug 12, 2026 | 0.68 | 0.70 | 0.65 | 0.68 | 0.68 | - | 40,838 |
| Aug 11, 2026 | 0.73 | 0.71 | 0.65 | 0.68 | 0.68 | - | 2,017,358 |
| Aug 10, 2026 | 0.70 | 0.70 | 0.65 | 0.68 | 0.68 | - | 938 |
| Aug 7, 2026 | 0.68 | 0.67 | 0.65 | 0.68 | 0.68 | - | 750,639 |