1. Share Prices

  2. Rm PLC (RM.)

111.00p+0.00 (+0.00%)12 Dec 2025, 16:37
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
Dec 12, 2025111.00p111.52p109.84p111.00p88,245
Dec 11, 2025110.00p114.00p110.00p111.00p65,605
Dec 10, 2025110.00p111.00p109.32p110.00p51,416
Dec 9, 2025109.00p113.00p108.00p110.00p23,435
Dec 8, 2025110.00p113.00p108.00p110.00p46,280
Dec 5, 2025108.00p111.00p108.00p108.00p60,084
Dec 4, 2025110.00p110.00p108.00p108.00p72,188
Dec 3, 2025112.00p114.00p110.00p111.00p138,762
Dec 2, 2025110.00p113.00p108.00p110.00p47,657
Dec 1, 2025109.00p110.00p108.67p110.00p66,779
Nov 28, 2025110.00p112.00p108.00p110.00p26,282
Nov 27, 2025110.00p110.20p107.00p110.00p122,889
Nov 26, 2025110.00p113.00p107.75p110.00p223,905
Nov 25, 2025111.00p111.00p109.50p111.00p48,614
Nov 24, 2025109.00p112.00p108.00p109.00p36,917
Nov 21, 2025109.00p111.07p107.16p109.00p331,483
Nov 20, 2025110.00p114.00p109.20p112.00p64,851
Nov 19, 2025109.00p112.25p108.40p109.00p35,753
Nov 18, 2025109.00p113.00p108.00p110.50p114,800
Nov 17, 2025110.00p114.00p110.00p110.00p82,979
Nov 14, 2025110.00p113.00p108.00p109.00p93,752
Nov 13, 2025111.00p114.00p110.00p111.00p57,653
Nov 12, 2025113.00p114.00p109.00p112.00p29,357
Nov 11, 2025110.00p114.00p109.00p109.00p191,999
Nov 10, 2025110.00p113.00p110.00p111.00p239,292
Nov 7, 2025110.00p112.00p109.00p112.00p254,421
Nov 6, 2025112.00p113.75p108.16p110.00p125,086
Nov 5, 2025112.00p113.50p111.25p112.00p139,297
Nov 4, 2025113.00p114.70p112.01p113.00p283,786
Nov 3, 2025114.00p115.00p112.11p114.00p84,169
Oct 31, 2025111.00p113.50p110.00p111.00p118,191
Oct 30, 2025111.00p114.00p110.00p111.00p974
Oct 29, 2025110.00p112.50p109.12p110.00p220,669
Oct 28, 2025111.00p112.00p110.01p111.00p109,364
Oct 27, 2025111.00p114.00p110.00p111.00p6,405
Oct 24, 2025111.00p112.78p110.00p111.00p144,235
Oct 23, 2025110.00p114.00p110.00p110.00p82,277
Oct 22, 2025106.00p114.00p104.00p110.00p376,027
Oct 21, 2025104.00p106.00p102.00p106.00p56,793
Oct 20, 2025104.00p104.00p101.00p101.00p12,788
Oct 17, 2025100.00p104.00p100.00p103.00p192,710
Oct 16, 2025100.00p102.89p100.00p101.00p132,966
Oct 15, 2025101.00p104.00p101.00p102.00p123,402
Oct 14, 2025100.00p102.95p100.00p102.00p215,346
Oct 13, 202599.00p102.50p99.00p102.00p56,726
Oct 10, 202594.50p103.00p93.00p99.00p1,626,282
Oct 9, 202594.50p100.00p94.00p100.00p101,924
Oct 8, 202598.00p98.00p93.99p98.00p2,740
Oct 7, 202593.50p99.00p93.00p93.50p3,443
Oct 6, 202591.00p96.50p91.00p95.00p51,714
123456
Showing 1 to 50 of 251

Most Read

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 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.