RM plc (LON:RM)
London · Delayed Price · Currency is GBP · Price in GBX 103.00
+2.00 (1.98%)
May 22, 2026, 5:05 PM GMT
RM plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 102.00 | 103.00 | 100.00 | 103.00 | 103.00 | 1.98% | 117,427 |
| May 21, 2026 | 100.00 | 101.50 | 98.11 | 101.00 | 101.00 | 2.02% | 229,637 |
| May 20, 2026 | 100.00 | 100.50 | 97.60 | 99.00 | 99.00 | 0.51% | 28,154 |
| May 19, 2026 | 98.20 | 99.70 | 97.26 | 98.50 | 98.50 | 0.31% | 20,237 |
| May 18, 2026 | 97.00 | 98.80 | 97.00 | 98.20 | 98.20 | -0.81% | 11,735 |
| May 15, 2026 | 97.40 | 100.00 | 95.00 | 99.00 | 99.00 | 0.61% | 164,376 |
| May 14, 2026 | 98.40 | 98.60 | 95.25 | 98.40 | 98.40 | -0.40% | 149,325 |
| May 13, 2026 | 96.00 | 98.80 | 96.00 | 98.80 | 98.80 | 0.41% | 34,149 |
| May 12, 2026 | 99.80 | 100.00 | 97.28 | 98.40 | 98.40 | -2.09% | 58,602 |
| May 11, 2026 | 98.60 | 100.50 | 98.09 | 100.50 | 100.50 | 2.13% | 81,937 |
| May 8, 2026 | 99.00 | 99.00 | 96.38 | 98.40 | 98.40 | -0.61% | 54,735 |
| May 7, 2026 | 99.80 | 99.80 | 96.00 | 99.00 | 99.00 | - | 464 |
| May 6, 2026 | 99.80 | 99.80 | 96.50 | 99.00 | 99.00 | 3.13% | 34,782 |
| May 5, 2026 | 99.80 | 99.80 | 94.40 | 96.00 | 96.00 | -0.41% | 41,181 |
| May 1, 2026 | 99.00 | 99.00 | 96.00 | 96.40 | 96.40 | -3.02% | 35,107 |
| Apr 30, 2026 | 100.00 | 100.00 | 97.28 | 99.40 | 99.40 | 0.40% | 324 |
| Apr 29, 2026 | 99.80 | 99.80 | 97.00 | 99.00 | 99.00 | 1.64% | 14,824 |
| Apr 28, 2026 | 98.00 | 99.80 | 97.40 | 97.40 | 97.40 | -1.62% | 53,742 |
| Apr 27, 2026 | 100.00 | 100.00 | 97.00 | 99.00 | 99.00 | -0.20% | 12,906 |
| Apr 24, 2026 | 99.80 | 99.80 | 97.00 | 99.20 | 99.20 | 0.81% | 17,934 |
| Apr 23, 2026 | 100.00 | 100.00 | 97.28 | 98.40 | 98.40 | -0.81% | 63,075 |
| Apr 22, 2026 | 97.00 | 99.80 | 96.20 | 99.20 | 99.20 | 2.27% | 52,021 |
| Apr 21, 2026 | 97.00 | 99.22 | 97.00 | 97.00 | 97.00 | -1.62% | 23,399 |
| Apr 20, 2026 | 95.00 | 98.60 | 94.66 | 98.60 | 98.60 | 3.79% | 217,480 |
| Apr 17, 2026 | 94.20 | 96.80 | 94.20 | 95.00 | 95.00 | - | 215,457 |
| Apr 16, 2026 | 95.00 | 96.30 | 95.00 | 95.00 | 95.00 | -2.86% | 645 |
| Apr 15, 2026 | 97.80 | 97.80 | 95.00 | 97.80 | 97.80 | - | 183,818 |
| Apr 14, 2026 | 97.80 | 97.80 | 94.00 | 97.80 | 97.80 | 2.95% | 111,807 |
| Apr 13, 2026 | 95.00 | 97.60 | 95.00 | 95.00 | 95.00 | 1.06% | 3,849 |
| Apr 10, 2026 | 94.00 | 97.60 | 94.00 | 94.00 | 94.00 | -1.05% | 74,565 |
| Apr 9, 2026 | 95.00 | 97.60 | 94.00 | 95.00 | 95.00 | - | 262,816 |
| Apr 8, 2026 | 94.00 | 97.60 | 94.00 | 95.00 | 95.00 | 2.81% | 225,887 |
| Apr 7, 2026 | 95.00 | 96.00 | 92.40 | 92.40 | 92.40 | -2.99% | 35,657 |
| Apr 2, 2026 | 95.76 | 97.00 | 94.03 | 95.25 | 95.25 | 0.26% | 27,346 |
| Apr 1, 2026 | 96.50 | 97.00 | 93.00 | 95.00 | 95.00 | 5.56% | 111,982 |
| Mar 31, 2026 | 90.00 | 93.53 | 90.00 | 90.00 | 90.00 | - | 142,917 |
| Mar 30, 2026 | 90.00 | 97.00 | 90.00 | 90.00 | 90.00 | - | 15,146 |
| Mar 27, 2026 | 93.00 | 96.50 | 90.00 | 90.00 | 90.00 | -2.70% | 79,504 |
| Mar 26, 2026 | 93.00 | 97.00 | 92.50 | 92.50 | 92.50 | 0.54% | 33,380 |
| Mar 25, 2026 | 94.50 | 94.50 | 92.00 | 92.00 | 92.00 | 0.55% | 5,596 |
| 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 | 96.10 | 93.00 | 94.00 | 94.00 | 1.08% | 93,553 |
| 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 |