RM plc (LON:RM)
London · Delayed Price · Currency is GBP · Price in GBX 100.00
0.00 (0.00%)
Sep 5, 2025, 4:35 PM BST
RM plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 102.70 | 102.70 | 99.00 | 100.00 | 100.00 | - | 39,408 |
| Sep 4, 2025 | 101.32 | 102.80 | 100.00 | 100.00 | 100.00 | -2.91% | 2,124 |
| Sep 3, 2025 | 102.00 | 105.00 | 101.00 | 103.00 | 103.00 | -0.96% | 60,388 |
| Sep 2, 2025 | 102.75 | 105.00 | 102.75 | 104.00 | 104.00 | -1.89% | 2,309 |
| Sep 1, 2025 | 100.00 | 107.00 | 100.00 | 106.00 | 106.00 | 4.95% | 83,204 |
| Aug 29, 2025 | 100.20 | 102.00 | 99.58 | 101.00 | 101.00 | 2.02% | 535,385 |
| Aug 28, 2025 | 100.50 | 100.50 | 98.00 | 99.00 | 99.00 | 2.59% | 94,642 |
| Aug 27, 2025 | 100.65 | 100.65 | 96.50 | 96.50 | 96.50 | -4.46% | 6,006 |
| Aug 26, 2025 | 98.84 | 101.00 | 98.84 | 101.00 | 101.00 | 1.00% | 1,090,550 |
| Aug 22, 2025 | 98.15 | 101.00 | 98.00 | 100.00 | 100.00 | - | 76,544 |
| Aug 21, 2025 | 100.89 | 101.00 | 98.00 | 100.00 | 100.00 | -0.99% | 117,383 |
| Aug 20, 2025 | 103.00 | 103.00 | 100.00 | 101.00 | 101.00 | - | 35,011 |
| Aug 19, 2025 | 100.00 | 104.00 | 99.00 | 101.00 | 101.00 | -3.81% | 614,666 |
| Aug 18, 2025 | 100.76 | 105.00 | 99.50 | 105.00 | 105.00 | 5.00% | 2,181 |
| Aug 15, 2025 | 100.00 | 103.00 | 98.00 | 100.00 | 100.00 | -1.96% | 100,714 |
| Aug 14, 2025 | 101.00 | 102.00 | 99.00 | 102.00 | 102.00 | - | 312,080 |
| Aug 13, 2025 | 103.04 | 103.97 | 101.00 | 102.00 | 102.00 | -0.97% | 29,518 |
| Aug 12, 2025 | 100.00 | 104.00 | 100.00 | 103.00 | 103.00 | -0.96% | 43,380 |
| Aug 11, 2025 | 98.50 | 104.00 | 97.50 | 104.00 | 104.00 | 4.00% | 65,709 |
| Aug 8, 2025 | 100.95 | 100.95 | 99.10 | 100.00 | 100.00 | - | 22,798 |
| Aug 7, 2025 | 98.50 | 102.00 | 98.50 | 100.00 | 100.00 | - | 8,421 |
| Aug 6, 2025 | 99.35 | 100.10 | 99.35 | 100.00 | 100.00 | - | 51,103 |
| Aug 5, 2025 | 100.34 | 100.95 | 97.97 | 100.00 | 100.00 | -0.99% | 193,705 |
| Aug 4, 2025 | 105.00 | 105.00 | 100.84 | 101.00 | 101.00 | -3.81% | 15,560 |
| Aug 1, 2025 | 103.00 | 105.00 | 100.84 | 105.00 | 105.00 | 1.94% | 43,921 |
| Jul 31, 2025 | 102.00 | 103.00 | 101.00 | 103.00 | 103.00 | 0.98% | 67,693 |
| Jul 30, 2025 | 103.84 | 104.00 | 102.00 | 102.00 | 102.00 | -1.92% | 5,683 |
| Jul 29, 2025 | 105.78 | 106.00 | 104.00 | 104.00 | 104.00 | -1.89% | 19,409 |
| Jul 28, 2025 | 103.66 | 107.00 | 103.00 | 106.00 | 106.00 | 1.92% | 113,006 |
| Jul 25, 2025 | 104.00 | 105.00 | 103.00 | 104.00 | 104.00 | - | 9,872 |
| Jul 24, 2025 | 106.00 | 106.00 | 103.49 | 104.00 | 104.00 | -0.95% | 70,297 |
| Jul 23, 2025 | 100.99 | 105.00 | 100.26 | 105.00 | 105.00 | 2.94% | 78,368 |
| Jul 22, 2025 | 95.50 | 102.00 | 95.50 | 102.00 | 102.00 | 0.99% | 18,649 |
| Jul 21, 2025 | 99.88 | 101.00 | 99.00 | 101.00 | 101.00 | 1.51% | 206,957 |
| Jul 18, 2025 | 98.50 | 100.00 | 98.50 | 99.50 | 99.50 | 1.53% | 87,234 |
| Jul 17, 2025 | 98.00 | 99.50 | 95.50 | 98.00 | 98.00 | -0.51% | 132,764 |
| Jul 16, 2025 | 98.00 | 99.50 | 98.00 | 98.50 | 98.50 | - | 77,053 |
| Jul 15, 2025 | 93.00 | 100.00 | 93.00 | 98.50 | 98.50 | 1.03% | 213,438 |
| Jul 14, 2025 | 94.50 | 97.50 | 94.00 | 97.50 | 97.50 | 2.09% | 140,427 |
| Jul 11, 2025 | 93.50 | 95.50 | 93.50 | 95.50 | 95.50 | 2.14% | 111,705 |
| Jul 10, 2025 | 94.00 | 97.00 | 92.00 | 93.50 | 93.50 | -0.53% | 208,202 |
| Jul 9, 2025 | 94.50 | 97.58 | 94.00 | 94.00 | 94.00 | -0.53% | 75,781 |
| Jul 8, 2025 | 98.50 | 98.50 | 94.00 | 94.50 | 94.50 | 1.07% | 21,711 |
| Jul 7, 2025 | 96.00 | 98.50 | 93.00 | 93.50 | 93.50 | -0.53% | 130,136 |
| Jul 4, 2025 | 92.82 | 95.50 | 91.50 | 94.00 | 94.00 | 3.30% | 269,795 |
| Jul 3, 2025 | 85.50 | 92.50 | 85.50 | 91.00 | 91.00 | 10.30% | 669,496 |
| Jul 2, 2025 | 83.72 | 87.44 | 82.00 | 82.50 | 82.50 | 0.61% | 22,591,172 |
| Jul 1, 2025 | 82.67 | 84.00 | 80.07 | 82.00 | 82.00 | -1.20% | 82,103 |
| Jun 30, 2025 | 84.00 | 84.00 | 81.43 | 83.00 | 83.00 | -0.60% | 63,935 |
| Jun 27, 2025 | 83.00 | 88.00 | 83.00 | 83.50 | 83.50 | -1.76% | 110,035 |