RM plc (LON:RM)
London · Delayed Price · Currency is GBP · Price in GBX 102.00
-3.00 (-2.86%)
Aug 14, 2026, 4:56 PM GMT
RM plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 103.79 | 103.00 | 102.00 | 102.00 | 102.00 | -2.86% | 95,254 |
| Aug 13, 2026 | 101.00 | 105.00 | 99.00 | 105.00 | 105.00 | 3.96% | 139,779 |
| Aug 12, 2026 | 100.00 | 101.00 | 99.00 | 101.00 | 101.00 | 1.61% | 45,154 |
| Aug 11, 2026 | 99.00 | 100.00 | 98.00 | 99.40 | 99.40 | -0.60% | 390,655 |
| Aug 10, 2026 | 97.00 | 100.00 | 97.00 | 100.00 | 100.00 | 2.04% | 37,148 |
| Aug 7, 2026 | 98.00 | 99.80 | 97.98 | 98.00 | 98.00 | 1.03% | 16,757 |
| Aug 6, 2026 | 99.00 | 100.00 | 96.00 | 97.00 | 97.00 | 1.04% | 319,332 |
| Aug 5, 2026 | 99.00 | 99.60 | 96.00 | 96.00 | 96.00 | -3.42% | 64,908 |
| Aug 4, 2026 | 101.50 | 103.10 | 99.14 | 99.40 | 99.40 | -2.07% | 189,940 |
| Aug 3, 2026 | 99.00 | 101.50 | 98.00 | 101.50 | 101.50 | - | 12,258 |
| Jul 31, 2026 | 98.00 | 101.50 | 98.00 | 101.50 | 101.50 | 3.57% | 178,481 |
| Jul 30, 2026 | 98.40 | 99.17 | 98.00 | 98.00 | 98.00 | -0.41% | 19,531 |
| Jul 29, 2026 | 98.80 | 98.92 | 98.00 | 98.40 | 98.40 | -0.61% | 18,398 |
| Jul 28, 2026 | 100.00 | 100.00 | 98.00 | 99.00 | 99.00 | - | 324,906 |
| Jul 27, 2026 | 94.00 | 100.00 | 94.00 | 99.00 | 99.00 | 4.21% | 881,233 |
| Jul 24, 2026 | 91.80 | 95.00 | 90.00 | 95.00 | 95.00 | 2.81% | 859,731 |
| Jul 23, 2026 | 93.00 | 93.00 | 90.00 | 92.40 | 92.40 | 2.67% | 126,629 |
| Jul 22, 2026 | 92.60 | 92.60 | 90.00 | 90.00 | 90.00 | - | 35,091 |
| Jul 21, 2026 | 93.00 | 93.00 | 90.00 | 90.00 | 90.00 | -1.75% | 66,801 |
| Jul 20, 2026 | 93.00 | 93.00 | 91.00 | 91.60 | 91.60 | - | 13,278 |
| Jul 17, 2026 | 89.60 | 91.97 | 88.00 | 91.60 | 91.60 | 2.23% | 423,223 |
| Jul 16, 2026 | 91.00 | 93.00 | 89.00 | 89.60 | 89.60 | -1.32% | 1,006,039 |
| Jul 15, 2026 | 90.20 | 90.80 | 88.80 | 90.80 | 90.80 | 2.02% | 111,841 |
| Jul 14, 2026 | 91.80 | 91.80 | 88.31 | 89.00 | 89.00 | -3.26% | 1,618,839 |
| Jul 13, 2026 | 91.00 | 92.00 | 91.00 | 92.00 | 92.00 | - | 20,831 |
| Jul 10, 2026 | 93.80 | 93.80 | 89.40 | 92.00 | 92.00 | 2.22% | 75,343 |
| Jul 9, 2026 | 92.00 | 92.72 | 90.00 | 90.00 | 90.00 | -1.10% | 75,353 |
| Jul 8, 2026 | 92.00 | 94.00 | 91.00 | 91.00 | 91.00 | -1.09% | 101,128 |
| Jul 7, 2026 | 94.20 | 96.80 | 91.14 | 92.00 | 92.00 | -5.15% | 52,928 |
| Jul 6, 2026 | 96.60 | 97.00 | 94.20 | 97.00 | 97.00 | 2.54% | 8,423 |
| Jul 3, 2026 | 94.00 | 96.80 | 94.00 | 94.60 | 94.60 | 0.42% | 43,158 |
| Jul 2, 2026 | 94.20 | 95.63 | 93.24 | 94.20 | 94.20 | 1.29% | 36,824 |
| Jul 1, 2026 | 92.00 | 95.96 | 91.31 | 93.00 | 93.00 | 0.65% | 1,118,854 |
| Jun 30, 2026 | 92.00 | 92.40 | 89.20 | 92.40 | 92.40 | 2.67% | 452,841 |
| Jun 29, 2026 | 90.80 | 92.00 | 90.00 | 90.00 | 90.00 | -1.10% | 395,853 |
| Jun 26, 2026 | 92.00 | 93.80 | 91.00 | 91.00 | 91.00 | -1.09% | 181,004 |
| Jun 25, 2026 | 93.80 | 94.30 | 92.00 | 92.00 | 92.00 | -3.16% | 46,562 |
| Jun 24, 2026 | 95.80 | 95.80 | 94.00 | 95.00 | 95.00 | 1.71% | 22,251 |
| Jun 23, 2026 | 95.00 | 96.80 | 93.40 | 93.40 | 93.40 | -4.69% | 566,551 |
| Jun 22, 2026 | 97.00 | 102.50 | 95.20 | 98.00 | 98.00 | 1.03% | 69,318 |
| Jun 19, 2026 | 100.50 | 100.50 | 97.00 | 97.00 | 97.00 | -0.61% | 91,023 |
| Jun 18, 2026 | 98.00 | 100.50 | 97.60 | 97.60 | 97.60 | -0.41% | 32,110 |
| Jun 17, 2026 | 102.50 | 102.50 | 98.00 | 98.00 | 98.00 | - | 6,519 |
| Jun 16, 2026 | 106.00 | 106.00 | 98.00 | 98.00 | 98.00 | -3.92% | 73,682 |
| Jun 15, 2026 | 104.00 | 108.00 | 102.00 | 102.00 | 102.00 | -1.45% | 167,694 |
| 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 |