1. Share Prices

  2. Rm PLC (RM.)

73.75p+0.50 (+0.68%)26 Apr 2024, 16:19
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rm PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 26, 202476.00p77.00p71.50p73.75p103,683
Apr 25, 202469.94p73.97p69.94p73.25p36,348
Apr 24, 202474.00p74.00p69.94p71.00p427
Apr 23, 202469.81p73.34p69.40p71.25p17,446
Apr 22, 202470.00p73.95p69.50p71.50p14,605
Apr 19, 202467.91p69.61p67.91p68.75p5,618
Apr 18, 202469.00p69.32p69.00p68.75p22,150
Apr 17, 202467.50p68.47p65.50p67.25p13,834
Apr 16, 202467.50p70.94p65.50p67.50p74,161
Apr 15, 202470.00p71.50p68.00p71.50p39,772
Apr 12, 202466.49p68.50p66.16p66.75p12,072
Apr 11, 202469.55p69.55p66.49p67.25p10,850
Apr 10, 202465.92p67.70p65.30p67.75p54,959
Apr 9, 202460.50p71.70p58.30p65.00p167,155
Apr 8, 202461.00p61.00p57.50p58.00p8,102
Apr 5, 202460.00p60.50p56.90p58.25p7,626
Apr 4, 202456.50p57.50p57.50p57.50p123,694
Apr 3, 202455.95p56.06p52.14p53.75p44,162
Apr 2, 202451.05p55.95p51.05p53.75p33,466
Mar 28, 202451.87p57.50p51.87p54.90p844,074
Mar 27, 202454.77p56.80p51.87p53.90p19,640
Mar 26, 202451.00p54.00p51.00p53.50p182,514
Mar 25, 202454.77p54.77p52.70p53.90p11,956
Mar 22, 202454.77p54.77p54.77p53.90p6,272
Mar 20, 202451.50p55.29p51.50p53.90p22,359
Mar 19, 202451.20p56.80p51.20p54.00p1,948
Mar 18, 202456.00p56.00p52.60p54.00p5,070
Mar 15, 202456.00p56.80p51.20p54.00p46,477
Mar 14, 202454.00p55.45p51.60p55.00p186,744
Mar 13, 202455.00p56.80p52.40p53.70p42,720
Mar 12, 202456.36p56.36p55.96p55.80p22,204
Mar 11, 202455.20p55.25p55.00p58.00p1,406
Mar 8, 202455.25p58.40p55.25p58.00p2,484
Mar 7, 202455.20p58.56p55.20p58.00p21,235
Mar 6, 202459.80p59.80p55.00p58.00p829
Mar 5, 202455.20p55.20p55.00p57.40p8,163
Mar 4, 202454.20p54.48p54.20p57.00p1,943
Mar 1, 202457.00p57.00p54.20p57.00p32,156
Feb 29, 202454.20p59.80p54.20p57.00p76
Feb 28, 202458.00p58.00p55.00p57.00p25,729
Feb 27, 202457.00p59.80p54.76p57.00p3,971
Feb 26, 202454.76p59.80p54.76p57.00p2,621
Feb 23, 202456.00p58.96p54.20p56.00p100,864
Feb 22, 202455.20p55.20p55.20p57.00p19,381
Feb 21, 202458.22p58.22p58.22p58.00p52
Feb 20, 202456.20p56.90p56.00p56.40p17,701
Feb 19, 202457.00p57.40p56.10p57.00p20,987
Feb 16, 202456.00p58.00p56.00p58.00p116,844
Feb 15, 202455.00p56.00p53.40p56.00p91,513
Feb 14, 202455.00p55.44p53.00p55.00p2,277,470
12345
Showing 1 to 50 of 247

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Darktrace PLC602.0016.44
Travis Perkins PLC766.006.46
Natwest Group PLC307.406.07
Ashtead Group PLC6,104.005.97
Tritax Eurobox PLC53.804.87
Tbc Bank Group PLC3,450.004.39

Fallers

CompanyPrice% Chg
Convatec Group PLC257.80-6.46
Wh Smith PLC1,120.00-5.25
Beazley PLC638.00-3.11
Entain PLC784.20-3.09
Me Group International PLC162.80-2.75
Ocado Group PLC353.10-2.54
Risers/fallers data from previous trading day.