RM plc (LON:RM)
London · Delayed Price · Currency is GBP · Price in GBX 92.00
+0.50 (0.55%)
Mar 25, 2026, 5:01 PM GMT
RM plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 92.00 | 93.40 | 91.00 | 91.50 | 91.50 | -1.08% | 38,573 |
| Mar 23, 2026 | 93.00 | 96.50 | 91.00 | 92.50 | 92.50 | -1.60% | 202,615 |
| Mar 20, 2026 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | 1.08% | 93,229 |
| Mar 19, 2026 | 94.00 | 97.00 | 93.00 | 93.00 | 93.00 | -1.59% | 46,641 |
| Mar 18, 2026 | 95.50 | 96.58 | 94.50 | 94.50 | 94.50 | -0.53% | 41,125 |
| Mar 17, 2026 | 95.00 | 97.24 | 94.60 | 95.00 | 95.00 | - | 67,282 |
| Mar 16, 2026 | 96.00 | 97.55 | 95.00 | 95.00 | 95.00 | -1.04% | 183,469 |
| Mar 13, 2026 | 97.50 | 97.50 | 96.00 | 96.00 | 96.00 | -1.29% | 78,973 |
| Mar 12, 2026 | 95.00 | 98.70 | 95.00 | 97.25 | 97.25 | -1.77% | 55,161 |
| Mar 11, 2026 | 99.50 | 99.50 | 95.36 | 99.00 | 99.00 | 2.59% | 101,344 |
| Mar 10, 2026 | 97.00 | 97.08 | 95.50 | 96.50 | 96.50 | 1.05% | 29,021 |
| Mar 9, 2026 | 96.00 | 98.50 | 94.74 | 95.50 | 95.50 | -1.55% | 148,014 |
| Mar 6, 2026 | 100.00 | 100.00 | 95.66 | 97.00 | 97.00 | -0.51% | 115,250 |
| Mar 5, 2026 | 100.00 | 104.00 | 96.81 | 97.50 | 97.50 | -4.41% | 322,462 |
| Mar 4, 2026 | 100.00 | 102.00 | 98.00 | 102.00 | 102.00 | 3.29% | 132,350 |
| Mar 3, 2026 | 99.00 | 99.67 | 97.00 | 98.75 | 98.75 | -0.25% | 33,996 |
| Mar 2, 2026 | 98.00 | 100.00 | 97.00 | 99.00 | 99.00 | - | 64,516 |
| Feb 27, 2026 | 99.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.98% | 29,327 |
| Feb 26, 2026 | 99.00 | 102.00 | 98.55 | 101.00 | 101.00 | - | 23,749 |
| Feb 25, 2026 | 100.00 | 102.39 | 99.00 | 101.00 | 101.00 | 2.02% | 109,083 |
| Feb 24, 2026 | 101.00 | 102.50 | 99.00 | 99.00 | 99.00 | -1.98% | 91,671 |
| Feb 23, 2026 | 102.00 | 107.00 | 100.00 | 101.00 | 101.00 | -1.94% | 176,323 |
| Feb 20, 2026 | 102.00 | 103.50 | 101.00 | 103.00 | 103.00 | - | 26,567 |
| Feb 19, 2026 | 102.00 | 102.84 | 101.00 | 103.00 | 103.00 | 0.98% | 22,424 |
| Feb 18, 2026 | 101.00 | 102.71 | 101.00 | 102.00 | 102.00 | 0.99% | 23,537 |
| Feb 17, 2026 | 102.00 | 107.00 | 101.00 | 101.00 | 101.00 | -0.98% | 180,258 |
| Feb 16, 2026 | 103.00 | 104.97 | 99.88 | 102.00 | 102.00 | -0.97% | 161,958 |
| Feb 13, 2026 | 105.00 | 107.00 | 102.50 | 103.00 | 103.00 | 1.98% | 45,811 |
| Feb 12, 2026 | 101.00 | 102.00 | 100.34 | 101.00 | 101.00 | 2.54% | 43,760 |
| Feb 11, 2026 | 98.50 | 101.00 | 98.50 | 98.50 | 98.50 | -0.51% | 256,333 |
| Feb 10, 2026 | 99.00 | 103.00 | 99.00 | 99.00 | 99.00 | -1.98% | 45,383 |
| Feb 9, 2026 | 101.00 | 103.00 | 100.18 | 101.00 | 101.00 | - | 35,579 |
| Feb 6, 2026 | 103.00 | 106.00 | 99.50 | 101.00 | 101.00 | -1.94% | 107,095 |
| Feb 5, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | - | 40,147 |
| Feb 4, 2026 | 103.00 | 103.00 | 101.16 | 103.00 | 103.00 | - | 147,001 |
| Feb 3, 2026 | 103.00 | 104.48 | 102.25 | 103.00 | 103.00 | -1.90% | 374,699 |
| Feb 2, 2026 | 106.00 | 106.50 | 103.00 | 105.00 | 105.00 | - | 237,696 |
| Jan 30, 2026 | 103.00 | 107.00 | 103.00 | 105.00 | 105.00 | - | 125,875 |
| Jan 29, 2026 | 105.00 | 109.00 | 103.49 | 105.00 | 105.00 | -1.87% | 162,034 |
| Jan 28, 2026 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | -2.73% | 673,786 |
| Jan 27, 2026 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | - | 121,115 |
| Jan 26, 2026 | 109.00 | 111.20 | 108.00 | 110.00 | 110.00 | - | 30,641 |
| Jan 23, 2026 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | -0.90% | 373,798 |
| Jan 22, 2026 | 109.00 | 112.00 | 109.00 | 111.00 | 111.00 | - | 150,346 |
| Jan 21, 2026 | 110.20 | 110.20 | 110.20 | 111.00 | 111.00 | 2.78% | 2,000 |
| Jan 20, 2026 | 110.00 | 110.16 | 108.00 | 108.00 | 108.00 | -2.70% | 114,195 |
| Jan 19, 2026 | 110.00 | 110.00 | 110.00 | 111.00 | 111.00 | - | 52 |
| Jan 16, 2026 | 111.00 | 111.48 | 110.00 | 111.00 | 111.00 | - | 71,801 |
| 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 |