Royal Mint Responsibly Sourced Physical Gold ETC (LON:RMAP)
London · Delayed Price · Currency is GBP · Price in GBX 3,183.00
-13.25 (-0.41%)
Sep 23, 2026, 4:28 PM GMT
LON:RMAP Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 23, 2026 | 3,200.50 | 3,204.00 | 3,177.75 | 3,182.75 | - | -0.42% | 5,344 |
| Sep 22, 2026 | 3,179.31 | 3,215.50 | 3,169.50 | 3,196.25 | - | -0.28% | 29,713 |
| Sep 21, 2026 | 3,202.50 | 3,212.50 | 3,183.25 | 3,205.25 | - | -0.04% | 73,013 |
| Sep 18, 2026 | 3,236.75 | 3,251.25 | 3,205.00 | 3,206.50 | - | -0.26% | 61,759 |
| Sep 17, 2026 | 3,180.00 | 3,221.56 | 3,163.25 | 3,214.75 | - | 0.99% | 63,140 |
| Sep 16, 2026 | 3,165.50 | 3,189.20 | 3,159.53 | 3,183.25 | - | 1.77% | 116,811 |
| Sep 15, 2026 | 3,137.25 | 3,161.00 | 3,114.50 | 3,128.00 | - | -0.22% | 32,597 |
| Sep 14, 2026 | 3,152.75 | 3,154.75 | 3,115.25 | 3,135.00 | - | -1.52% | 25,528 |
| Sep 11, 2026 | 3,165.00 | 3,200.50 | 3,100.00 | 3,183.50 | - | 0.16% | 56,961 |
| Sep 10, 2026 | 3,213.50 | 3,219.25 | 3,155.50 | 3,178.50 | - | -0.48% | 45,481 |
| Sep 9, 2026 | 3,194.75 | 3,219.75 | 3,184.00 | 3,193.75 | - | -0.19% | 34,285 |
| Sep 8, 2026 | 3,203.25 | 3,211.50 | 3,175.25 | 3,199.75 | - | -0.26% | 24,232 |
| Sep 7, 2026 | 3,204.00 | 3,215.25 | 3,186.49 | 3,208.00 | - | -0.74% | 26,350 |
| Sep 4, 2026 | 3,245.25 | 3,266.00 | 3,188.25 | 3,232.00 | - | -1.31% | 94,703 |
| Sep 3, 2026 | 3,230.00 | 3,278.59 | 3,223.87 | 3,274.75 | - | 2.71% | 64,243 |
| Sep 2, 2026 | 3,154.75 | 3,210.75 | 3,142.25 | 3,188.50 | - | 0.39% | 65,642 |
| Sep 1, 2026 | 3,221.00 | 3,226.50 | 3,144.50 | 3,176.25 | - | -4.23% | 48,608 |
| Aug 28, 2026 | 3,337.00 | 3,353.75 | 3,281.25 | 3,316.50 | - | -0.44% | 30,344 |
| Aug 27, 2026 | 3,334.00 | 3,360.50 | 3,282.25 | 3,331.00 | - | 0.02% | 40,180 |
| Aug 26, 2026 | 3,347.25 | 3,351.25 | 3,324.45 | 3,330.25 | - | -0.76% | 50,852 |
| Aug 25, 2026 | 3,350.00 | 3,367.25 | 3,305.50 | 3,355.75 | - | -0.52% | 101,706 |
| Aug 24, 2026 | 3,358.50 | 3,378.27 | 3,345.25 | 3,373.25 | - | 1.40% | 156,968 |
| Aug 21, 2026 | 3,290.25 | 3,349.75 | 3,278.50 | 3,326.75 | - | 1.88% | 105,412 |
| Aug 20, 2026 | 3,249.50 | 3,281.50 | 3,217.25 | 3,265.25 | - | 0.60% | 75,448 |
| Aug 19, 2026 | 3,166.50 | 3,260.25 | 3,137.25 | 3,245.75 | - | 2.32% | 89,448 |
| Aug 18, 2026 | 3,203.25 | 3,230.75 | 3,166.45 | 3,172.25 | - | -1.27% | 43,873 |
| Aug 17, 2026 | 3,198.00 | 3,226.25 | 3,180.55 | 3,213.00 | - | 0.81% | 71,319 |
| Aug 14, 2026 | 3,160.50 | 3,194.12 | 3,157.56 | 3,187.25 | - | 0.14% | 88,670 |
| Aug 13, 2026 | 3,200.00 | 3,208.20 | 3,174.08 | 3,182.75 | - | -1.22% | 34,089 |
| Aug 12, 2026 | 3,208.75 | 3,245.50 | 3,181.74 | 3,222.00 | - | 0.96% | 79,997 |
| Aug 11, 2026 | 3,182.00 | 3,237.00 | 3,178.00 | 3,191.50 | - | 0.78% | 71,292 |
| Aug 10, 2026 | 3,179.75 | 3,181.49 | 3,142.50 | 3,166.75 | - | -0.28% | 81,007 |
| Aug 7, 2026 | 3,146.00 | 3,187.50 | 3,136.00 | 3,175.75 | - | 2.09% | 82,538 |
| Aug 6, 2026 | 3,118.00 | 3,133.25 | 3,093.75 | 3,110.75 | - | -0.05% | 67,732 |
| Aug 5, 2026 | 3,054.75 | 3,117.25 | 3,034.24 | 3,112.25 | - | 4.24% | 106,478 |
| Aug 4, 2026 | 2,980.25 | 3,024.25 | 2,964.85 | 2,985.75 | - | 0.93% | 51,837 |
| Aug 3, 2026 | 2,972.00 | 2,974.25 | 2,942.41 | 2,958.25 | - | 0.18% | 44,789 |
| Jul 31, 2026 | 2,984.25 | 2,986.00 | 2,953.00 | 2,953.00 | - | -1.60% | 85,510 |
| Jul 30, 2026 | 2,998.25 | 3,027.50 | 2,978.00 | 3,001.00 | - | 0.95% | 21,456 |
| Jul 29, 2026 | 2,994.50 | 2,997.50 | 2,961.75 | 2,972.75 | - | -0.43% | 43,361 |
| Jul 28, 2026 | 2,998.00 | 3,001.25 | 2,972.75 | 2,985.50 | - | -0.99% | 20,919 |
| Jul 27, 2026 | 3,024.75 | 3,036.75 | 3,010.00 | 3,015.50 | - | 0.27% | 28,726 |
| Jul 24, 2026 | 2,985.25 | 3,013.75 | 2,976.25 | 3,007.50 | - | 0.38% | 21,491 |
| Jul 23, 2026 | 3,033.25 | 3,033.25 | 2,985.75 | 2,996.25 | - | -2.11% | 21,226 |
| Jul 22, 2026 | 3,029.75 | 3,065.75 | 2,993.50 | 3,060.75 | - | 1.91% | 57,769 |
| Jul 21, 2026 | 2,981.25 | 3,020.50 | 2,972.45 | 3,003.50 | - | 1.98% | 26,570 |
| Jul 20, 2026 | 2,930.50 | 2,950.00 | 2,927.50 | 2,945.25 | - | 0.32% | 22,552 |
| Jul 17, 2026 | 2,923.25 | 2,938.00 | 2,905.25 | 2,936.00 | - | 0.14% | 17,919 |
| Jul 16, 2026 | 2,929.25 | 2,948.50 | 2,901.14 | 2,931.75 | - | -0.81% | 26,001 |
| Jul 15, 2026 | 2,960.50 | 2,986.00 | 2,952.75 | 2,955.75 | - | -1.57% | 21,425 |