RM plc (LON:RM)
London · Delayed Price · Currency is GBP · Price in GBX 99.35
+0.95 (0.96%)
Oct 15, 2026, 11:13 AM GMT
RM plc Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 99.95 | 100.25 | 98.00 | 99.35 | 99.35 | 0.96% | 16,733 |
| Oct 14, 2026 | 98.26 | 99.40 | 97.60 | 98.40 | 98.40 | -0.61% | 146,049 |
| Oct 13, 2026 | 101.00 | 99.60 | 98.00 | 99.00 | 99.00 | -1.49% | 257,910 |
| Oct 12, 2026 | 98.75 | 100.50 | 97.00 | 100.50 | 100.50 | 2.55% | 99,396 |
| Oct 9, 2026 | 100.00 | 100.00 | 98.00 | 98.00 | 98.00 | 0.41% | 372,562 |
| Oct 8, 2026 | 99.00 | 99.00 | 97.00 | 97.60 | 97.60 | -1.41% | 257,007 |
| Oct 7, 2026 | 100.00 | 100.00 | 97.00 | 99.00 | 99.00 | -1.98% | 25,672 |
| 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 | 98.60 | 102.00 | 97.40 | 102.00 | 102.00 | -0.97% | 165,511 |
| Oct 1, 2026 | 98.00 | 103.00 | 98.00 | 103.00 | 103.00 | 4.04% | 62,876 |
| Sep 30, 2026 | 114.64 | 109.50 | 99.00 | 99.00 | 99.00 | -11.61% | 346,066 |
| Sep 29, 2026 | 104.25 | 117.00 | 103.00 | 112.00 | 112.00 | 7.69% | 148,965 |
| Sep 28, 2026 | 103.59 | 103.50 | 103.50 | 104.00 | 104.00 | 0.97% | 33,905 |
| Sep 25, 2026 | 103.00 | 103.50 | 102.50 | 103.00 | 103.00 | - | 36,239 |
| Sep 24, 2026 | 102.00 | 103.00 | 102.00 | 103.00 | 103.00 | - | 53,880 |
| Sep 23, 2026 | 102.00 | 103.00 | 101.50 | 103.00 | 103.00 | -1.44% | 61,660 |
| Sep 22, 2026 | 105.56 | 103.00 | 102.00 | 104.50 | 104.50 | -0.48% | 5,088 |
| Sep 21, 2026 | 105.00 | 105.00 | 103.00 | 105.00 | 105.00 | - | 160,788 |
| Sep 18, 2026 | 103.27 | 105.00 | 102.50 | 105.00 | 105.00 | 0.96% | 16,815 |
| Sep 17, 2026 | 107.00 | 104.00 | 104.00 | 104.00 | 104.00 | -0.95% | 1,268 |
| Sep 16, 2026 | 105.80 | 103.00 | 103.00 | 105.00 | 105.00 | 1.94% | 8,402 |
| Sep 15, 2026 | 102.00 | 103.00 | 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% | 25,072 |
| Sep 11, 2026 | 101.50 | 105.00 | 101.00 | 101.00 | 101.00 | -0.49% | 95,861 |
| Sep 10, 2026 | 103.00 | 103.98 | 101.00 | 101.50 | 101.50 | -0.49% | 171,273 |
| Sep 9, 2026 | 103.00 | 105.45 | 102.00 | 102.00 | 102.00 | -1.45% | 100,206 |
| Sep 8, 2026 | 104.00 | 104.16 | 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 | 105.25 | 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 | 104.00 | 104.50 | 104.50 | 1.46% | 122,149 |
| Sep 1, 2026 | 103.00 | 105.00 | 103.00 | 103.00 | 103.00 | - | 88,749 |
| Aug 28, 2026 | 103.00 | 103.24 | 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 |
| Aug 25, 2026 | 102.54 | 101.00 | 101.00 | 101.00 | 101.00 | - | 22,597 |
| Aug 24, 2026 | 102.25 | 105.00 | 101.00 | 101.00 | 101.00 | -1.46% | 36,878 |
| Aug 21, 2026 | 102.75 | 102.50 | 102.00 | 102.50 | 102.50 | 0.49% | 100,860 |
| Aug 20, 2026 | 101.00 | 102.00 | 102.00 | 102.00 | 102.00 | -0.97% | 137,169 |
| Aug 19, 2026 | 101.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.98% | 40,774 |
| Aug 18, 2026 | 102.24 | 102.00 | 101.00 | 101.00 | 101.00 | -0.98% | 58,954 |
| Aug 17, 2026 | 102.20 | 102.00 | 102.00 | 102.00 | 102.00 | - | 28,726 |
| 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 |