RM plc (LON:RM)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 99.67
+1.67 (1.71%)
Nov 4, 2026, 11:30 AM GMT
RM plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 99.67 | 99.67 | 99.67 | 99.67 | 99.67 | 1.71% | 1,224 |
| Nov 3, 2026 | 99.40 | 100.08 | 99.00 | 98.00 | 98.00 | -2.00% | 11,523 |
| Nov 2, 2026 | 98.00 | 102.00 | 98.00 | 100.00 | 100.00 | -1.96% | 8,757 |
| Oct 30, 2026 | 101.50 | 102.00 | 96.00 | 102.00 | 102.00 | 3.03% | 20,446 |
| Oct 29, 2026 | 98.60 | 102.00 | 98.00 | 99.00 | 99.00 | - | 14,014 |
| Oct 28, 2026 | 100.00 | 102.00 | 98.00 | 99.00 | 99.00 | - | 40,456 |
| Oct 27, 2026 | 99.60 | 100.36 | 97.00 | 99.00 | 99.00 | 1.02% | 47,552 |
| Oct 26, 2026 | 99.00 | 102.00 | 98.00 | 98.00 | 98.00 | -1.01% | 169,231 |
| Oct 23, 2026 | 99.00 | 101.50 | 99.00 | 99.00 | 99.00 | - | 7,558 |
| Oct 22, 2026 | 99.00 | 99.89 | 99.00 | 99.00 | 99.00 | -0.80% | 31,864 |
| Oct 21, 2026 | 100.00 | 102.00 | 99.51 | 99.80 | 99.80 | -0.20% | 63,259 |
| Oct 20, 2026 | 100.00 | 102.00 | 99.92 | 100.00 | 100.00 | - | 57,077 |
| Oct 19, 2026 | 100.00 | 100.10 | 98.00 | 100.00 | 100.00 | 0.20% | 103,748 |
| Oct 16, 2026 | 98.60 | 99.80 | 98.20 | 99.80 | 99.80 | -0.20% | 9,755 |
| Oct 15, 2026 | 98.00 | 100.30 | 98.00 | 100.00 | 100.00 | 1.63% | 25,480 |
| Oct 14, 2026 | 98.00 | 101.50 | 97.60 | 98.40 | 98.40 | -0.61% | 151,049 |
| Oct 13, 2026 | 99.60 | 101.00 | 97.50 | 99.00 | 99.00 | -1.49% | 342,353 |
| Oct 12, 2026 | 99.00 | 101.00 | 97.00 | 100.50 | 100.50 | 2.55% | 105,850 |
| Oct 9, 2026 | 100.00 | 101.50 | 98.00 | 98.00 | 98.00 | 0.41% | 378,562 |
| Oct 8, 2026 | 99.00 | 99.00 | 97.00 | 97.60 | 97.60 | -1.41% | 627,906 |
| Oct 7, 2026 | 100.00 | 100.00 | 97.00 | 99.00 | 99.00 | -1.98% | 45,495 |
| Oct 6, 2026 | 100.00 | 101.00 | 100.00 | 101.00 | 101.00 | - | 2,972,688 |
| Oct 5, 2026 | 101.00 | 101.50 | 100.00 | 101.00 | 101.00 | -0.98% | 46,568 |
| Oct 2, 2026 | 98.00 | 104.90 | 97.35 | 102.00 | 102.00 | -0.97% | 187,698 |
| Oct 1, 2026 | 98.00 | 104.90 | 98.00 | 103.00 | 103.00 | 4.04% | 62,876 |
| Sep 30, 2026 | 109.50 | 115.00 | 99.00 | 99.00 | 99.00 | -11.61% | 350,354 |
| Sep 29, 2026 | 103.00 | 117.50 | 103.00 | 112.00 | 112.00 | 7.69% | 158,965 |
| Sep 28, 2026 | 103.50 | 104.50 | 103.00 | 104.00 | 104.00 | 0.97% | 33,905 |
| Sep 25, 2026 | 103.50 | 103.50 | 101.30 | 103.00 | 103.00 | - | 36,239 |
| Sep 24, 2026 | 102.00 | 104.00 | 102.00 | 103.00 | 103.00 | - | 53,880 |
| Sep 23, 2026 | 102.00 | 104.00 | 101.50 | 103.00 | 103.00 | -1.44% | 61,660 |
| Sep 22, 2026 | 103.00 | 107.00 | 102.00 | 104.50 | 104.50 | -0.48% | 5,088 |
| Sep 21, 2026 | 103.00 | 106.00 | 103.00 | 105.00 | 105.00 | - | 160,788 |
| Sep 18, 2026 | 102.50 | 105.00 | 102.50 | 105.00 | 105.00 | 0.96% | 20,259 |
| Sep 17, 2026 | 104.00 | 107.00 | 103.20 | 104.00 | 104.00 | -0.95% | 1,268 |
| Sep 16, 2026 | 103.00 | 105.80 | 103.00 | 105.00 | 105.00 | 1.94% | 8,402 |
| Sep 15, 2026 | 102.00 | 107.00 | 102.00 | 103.00 | 103.00 | 0.98% | 25,669 |
| Sep 14, 2026 | 103.00 | 103.00 | 102.00 | 102.00 | 102.00 | 0.99% | 38,743 |
| Sep 11, 2026 | 101.50 | 105.00 | 101.00 | 101.00 | 101.00 | -0.49% | 127,818 |
| Sep 10, 2026 | 103.00 | 104.00 | 101.00 | 101.50 | 101.50 | -0.49% | 212,202 |
| Sep 9, 2026 | 103.00 | 105.40 | 102.00 | 102.00 | 102.00 | -1.45% | 140,096 |
| Sep 8, 2026 | 104.00 | 104.20 | 103.00 | 103.50 | 103.50 | -0.48% | 357,948 |
| Sep 7, 2026 | 104.00 | 105.70 | 104.00 | 104.00 | 104.00 | -1.19% | 17,176 |
| Sep 4, 2026 | 104.00 | 104.00 | 104.00 | 105.30 | 105.25 | 1.20% | 412 |
| Sep 3, 2026 | 104.00 | 106.50 | 104.00 | 104.00 | 104.00 | -0.48% | 34,966 |
| Sep 2, 2026 | 104.00 | 106.50 | 103.00 | 104.50 | 104.50 | 1.46% | 181,645 |
| Sep 1, 2026 | 103.00 | 105.00 | 103.00 | 103.00 | 103.00 | - | 88,749 |
| Aug 28, 2026 | 103.00 | 103.20 | 103.00 | 103.00 | 103.00 | - | 17,593 |
| Aug 27, 2026 | 103.00 | 104.00 | 103.00 | 103.00 | 103.00 | -0.48% | 35,989 |
| Aug 26, 2026 | 102.00 | 104.50 | 102.00 | 103.50 | 103.50 | 2.48% | 92,461 |