RM plc (LON:RM)
London · Delayed Price · Currency is GBP · Price in GBX 100.00
-2.00 (-1.96%)
Mar 5, 2026, 10:30 AM GMT
RM plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 100.00 | 102.00 | 98.00 | 102.00 | 102.00 | 3.29% | 78,116 |
| 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 | 103.12 | 102.00 | 102.00 | 103.00 | 103.00 | - | 18,087 |
| 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 | - | 50,875 |
| Jan 29, 2026 | 105.00 | 109.00 | 103.49 | 105.00 | 105.00 | -1.87% | 162,034 |
| Jan 28, 2026 | 109.25 | 110.00 | 107.00 | 107.00 | 107.00 | -2.73% | 33,787 |
| Jan 27, 2026 | 108.33 | 110.00 | 108.00 | 110.00 | 110.00 | - | 81,392 |
| Jan 26, 2026 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | - | 22,271 |
| 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 | 110.00 | 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 |