1. Share Prices

  2. Rm PLC (RM.)

110.00p+0.00 (+0.00%)18 Dec 2025, 17:00
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
Aug 5, 2025100.00p100.95p97.97p100.00p193,705
Aug 4, 2025105.00p105.00p100.84p101.00p15,560
Aug 1, 2025103.00p105.00p100.84p105.00p43,921
Jul 31, 2025102.00p103.00p101.00p103.00p67,692
Jul 30, 2025102.00p104.00p102.00p102.00p5,683
Jul 29, 2025106.00p106.00p104.00p104.00p19,409
Jul 28, 2025103.00p107.00p103.00p106.00p113,005
Jul 25, 2025104.00p105.00p103.00p104.00p9,872
Jul 24, 2025106.00p106.00p103.49p104.00p70,296
Jul 23, 2025101.00p105.00p100.26p105.00p78,368
Jul 22, 2025102.00p102.00p95.50p102.00p18,648
Jul 21, 2025100.00p101.00p99.00p101.00p206,956
Jul 18, 202598.50p100.00p98.50p99.50p87,234
Jul 17, 202598.50p99.50p95.50p98.00p132,763
Jul 16, 202598.00p99.50p98.00p98.50p77,052
Jul 15, 202593.00p100.00p93.00p98.50p213,438
Jul 14, 202594.50p97.50p94.00p97.50p140,426
Jul 11, 202593.50p95.50p93.50p95.50p111,705
Jul 10, 202594.00p97.00p92.00p93.50p208,202
Jul 9, 202594.50p97.58p94.00p94.00p75,781
Jul 8, 202594.50p98.50p94.00p94.50p21,711
Jul 7, 202596.00p98.50p93.00p93.50p130,136
Jul 4, 202593.50p95.50p91.50p94.00p269,794
Jul 3, 202585.50p92.50p85.50p91.00p669,496
Jul 2, 202583.00p87.44p82.00p82.50p22,591,172
Jul 1, 202582.00p84.00p80.07p82.00p82,103
Jun 30, 202584.00p84.00p81.43p83.00p63,935
Jun 27, 202583.00p88.00p83.00p83.50p110,035
Jun 26, 202585.50p87.00p83.50p85.00p92,777
Jun 25, 202584.00p86.50p83.00p83.50p511,114
Jun 24, 202584.50p90.00p84.00p84.00p437,900
Jun 23, 2025100.00p100.00p82.00p82.00p452,608
Jun 20, 2025107.00p112.00p96.00p96.00p2,158,106
Jun 19, 2025107.00p109.00p105.00p107.00p629,398
Jun 18, 2025109.00p110.00p107.00p108.00p128,055
Jun 17, 2025107.00p109.00p105.00p107.00p279,079
Jun 16, 2025108.00p110.00p107.00p108.00p75,700
Jun 13, 2025109.00p110.00p107.00p109.00p202,580
Jun 12, 2025109.00p112.00p108.00p109.00p278,661
Jun 11, 2025109.00p112.00p108.00p109.00p14,027
Jun 10, 2025112.00p112.00p106.00p110.00p7,584
Jun 9, 2025109.00p112.00p105.34p110.00p142,327
Jun 6, 2025104.00p112.00p102.36p111.00p35,420
Jun 5, 2025101.00p104.04p99.35p104.00p571,602
Jun 4, 202598.50p100.00p94.50p100.00p77,011
Jun 3, 2025100.00p100.03p96.32p96.75p20,703
Jun 2, 202597.10p98.50p96.00p97.75p89,212
May 30, 2025100.00p100.00p96.80p98.50p17,418
May 29, 202594.50p96.70p94.50p97.50p14,204
May 28, 202594.00p96.70p94.00p94.25p35,910
12345
Showing 1 to 50 of 249

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
Currys PLC136.107.50
Whitbread PLC2,599.006.30
Ocado Group PLC252.705.25
Fresnillo PLC3,082.004.40
Ssp Group PLC208.604.35
Cmc Markets PLC299.503.81

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC50.00-4.40
Bunzl PLC2,122.00-2.48
B&M European Value Retail S.A.167.70-2.24
Savills PLC1,006.00-1.76
Baltic Classifieds Group PLC198.20-1.64
Hunting PLC366.00-1.61
Risers/fallers data from previous trading day. Today's data available from 8:15am.