RM plc (LON:RM)
London · Delayed Price · Currency is GBP · Price in GBX 103.50
+4.10 (4.12%)
Jun 12, 2026, 5:10 PM GMT
RM plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 12, 2026 | 105.00 | 107.00 | 100.00 | 103.50 | 103.50 | 4.12% | 133,527 |
| Jun 11, 2026 | 102.50 | 103.48 | 99.40 | 99.40 | 99.40 | -3.50% | 104,711 |
| Jun 10, 2026 | 103.00 | 103.50 | 101.50 | 103.00 | 103.00 | 0.98% | 1,076,576 |
| Jun 9, 2026 | 104.00 | 104.25 | 102.00 | 102.00 | 102.00 | -3.32% | 32,386 |
| Jun 8, 2026 | 104.70 | 106.00 | 105.00 | 105.50 | 105.50 | 0.48% | 33,546 |
| Jun 5, 2026 | 105.00 | 106.50 | 104.07 | 105.00 | 105.00 | 0.48% | 2,173 |
| Jun 4, 2026 | 104.10 | 104.50 | 104.00 | 104.50 | 104.50 | 0.97% | 41,650 |
| Jun 3, 2026 | 107.50 | 107.98 | 102.20 | 103.50 | 103.50 | -2.82% | 245,512 |
| Jun 2, 2026 | 107.00 | 107.80 | 104.00 | 106.50 | 106.50 | -0.93% | 113,196 |
| Jun 1, 2026 | 108.00 | 107.50 | 105.50 | 107.50 | 107.50 | 2.38% | 45,087 |
| May 29, 2026 | 107.50 | 109.00 | 105.00 | 105.00 | 105.00 | -4.55% | 73,738 |
| May 28, 2026 | 110.00 | 110.00 | 107.00 | 110.00 | 110.00 | - | 35,327 |
| May 27, 2026 | 108.00 | 110.00 | 106.20 | 110.00 | 110.00 | 1.85% | 78,117 |
| May 26, 2026 | 100.00 | 108.00 | 100.00 | 108.00 | 108.00 | 4.85% | 247,556 |
| 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 |