RM plc (LON:RM)
London · Delayed Price · Currency is GBP · Price in GBX 111.00
-0.50 (-0.45%)
Jan 22, 2026, 4:35 PM GMT
RM plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | - | -1.80% | 1,367 |
| Jan 21, 2026 | 110.20 | 110.20 | 110.20 | 111.00 | 111.00 | 2.78% | 2,000 |
| Jan 20, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -2.70% | 92,290 |
| Jan 19, 2026 | 110.00 | 110.00 | 110.00 | 111.00 | 111.00 | - | 52 |
| Jan 16, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 61,801 |
| Jan 15, 2026 | 112.00 | 114.00 | 111.00 | 111.00 | 111.00 | -2.63% | 100,997 |
| Jan 14, 2026 | 112.00 | 114.00 | 111.50 | 114.00 | 114.00 | 1.79% | 24,589 |
| Jan 13, 2026 | 112.00 | 112.24 | 112.00 | 112.00 | 112.00 | - | 38,443 |
| Jan 12, 2026 | 112.00 | 115.00 | 111.00 | 112.00 | 112.00 | -1.75% | 59,308 |
| Jan 9, 2026 | 112.00 | 114.25 | 112.00 | 114.00 | 114.00 | 0.88% | 37,364 |
| Jan 8, 2026 | 112.00 | 113.10 | 112.00 | 113.00 | 113.00 | 0.44% | 63,082 |
| Jan 7, 2026 | 112.00 | 117.00 | 111.00 | 112.50 | 112.50 | -1.32% | 153,946 |
| Jan 6, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | - | 42,585 |
| Jan 5, 2026 | 114.00 | 116.35 | 113.00 | 114.00 | 114.00 | - | 55,370 |
| Jan 2, 2026 | 114.00 | 117.00 | 114.00 | 114.00 | 114.00 | - | 40,476 |
| Dec 31, 2025 | 115.00 | 117.00 | 113.02 | 114.00 | 114.00 | - | 103,444 |
| Dec 30, 2025 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | -0.87% | 77,037 |
| Dec 29, 2025 | 111.00 | 115.00 | 110.00 | 115.00 | 115.00 | 1.77% | 36,437 |
| Dec 24, 2025 | 113.00 | 113.00 | 109.40 | 113.00 | 113.00 | 0.89% | 5,336 |
| Dec 23, 2025 | 112.00 | 112.00 | 109.00 | 112.00 | 112.00 | -0.88% | 28,593 |
| Dec 22, 2025 | 113.00 | 113.00 | 108.41 | 113.00 | 113.00 | 1.80% | 12,870 |
| Dec 19, 2025 | 111.00 | 113.00 | 108.00 | 111.00 | 111.00 | 0.91% | 138,478 |
| Dec 18, 2025 | 108.00 | 111.00 | 108.00 | 110.00 | 110.00 | - | 51,090 |
| Dec 17, 2025 | 111.00 | 113.00 | 108.00 | 110.00 | 110.00 | - | 25,197 |
| Dec 16, 2025 | 108.00 | 111.00 | 108.00 | 110.00 | 110.00 | - | 15,115 |
| Dec 15, 2025 | 111.40 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | 31,451 |
| Dec 12, 2025 | 111.00 | 111.52 | 109.84 | 111.00 | 111.00 | - | 88,245 |
| Dec 11, 2025 | 110.00 | 114.00 | 110.00 | 111.00 | 111.00 | 0.91% | 65,605 |
| Dec 10, 2025 | 110.00 | 111.00 | 109.32 | 110.00 | 110.00 | - | 51,416 |
| Dec 9, 2025 | 109.00 | 113.00 | 108.00 | 110.00 | 110.00 | - | 21,849 |
| Dec 8, 2025 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 1.85% | 36,280 |
| Dec 5, 2025 | 108.00 | 111.00 | 108.00 | 108.00 | 108.00 | - | 60,084 |
| Dec 4, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -2.70% | 72,188 |
| Dec 3, 2025 | 112.00 | 114.00 | 110.00 | 111.00 | 111.00 | 0.91% | 138,762 |
| Dec 2, 2025 | 110.00 | 113.00 | 108.00 | 110.00 | 110.00 | - | 47,657 |
| Dec 1, 2025 | 109.00 | 110.00 | 108.67 | 110.00 | 110.00 | - | 66,779 |
| Nov 28, 2025 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | - | 26,283 |
| Nov 27, 2025 | 110.00 | 110.20 | 107.00 | 110.00 | 110.00 | - | 122,889 |
| Nov 26, 2025 | 109.60 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | 173,905 |
| Nov 25, 2025 | 109.78 | 111.00 | 111.00 | 111.00 | 111.00 | 1.83% | 48,614 |
| Nov 24, 2025 | 109.00 | 112.00 | 108.00 | 109.00 | 109.00 | - | 36,918 |
| Nov 21, 2025 | 109.00 | 111.07 | 107.16 | 109.00 | 109.00 | -2.68% | 331,484 |
| Nov 20, 2025 | 110.00 | 114.00 | 109.20 | 112.00 | 112.00 | 2.75% | 64,852 |
| Nov 19, 2025 | 109.00 | 112.25 | 108.40 | 109.00 | 109.00 | -1.36% | 35,753 |
| Nov 18, 2025 | 109.00 | 113.00 | 108.01 | 110.50 | 110.50 | 0.45% | 114,801 |
| Nov 17, 2025 | 110.00 | 114.00 | 110.00 | 110.00 | 110.00 | 0.92% | 82,980 |
| Nov 14, 2025 | 110.00 | 113.00 | 108.00 | 109.00 | 109.00 | -1.80% | 93,753 |
| Nov 13, 2025 | 111.00 | 114.00 | 110.00 | 111.00 | 111.00 | -0.89% | 57,654 |
| Nov 12, 2025 | 113.00 | 114.00 | 109.00 | 112.00 | 112.00 | 2.75% | 29,357 |
| Nov 11, 2025 | 110.00 | 114.00 | 109.00 | 109.00 | 109.00 | -1.80% | 192,000 |