Acuity RM Group Plc Ord (ACRM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 08:25AM BST. Market open.
Time period:
01 July 2023 - 01 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 01 July 2024 | 3.5060 | 3.5980 | 3.2501 | 3.4350 | 3.4350 | 407,396 |
| 28 June 2024 | 3.6500 | 3.7940 | 3.5060 | 3.6500 | 3.6500 | 5,230 |
| 27 June 2024 | 3.7500 | 3.8000 | 3.5150 | 3.6500 | 3.6500 | 3,438,070 |
| 26 June 2024 | 3.7500 | 3.7580 | 3.7000 | 3.7500 | 3.7500 | 130,189 |
| 25 June 2024 | 3.8000 | 3.8500 | 3.7040 | 3.7500 | 3.7500 | 111,406 |
| 24 June 2024 | 3.8000 | 3.8500 | 3.8450 | 3.8000 | 3.8000 | 139,840 |
| 21 June 2024 | 3.9000 | 3.9700 | 3.7040 | 3.8000 | 3.8000 | 821,505 |
| 20 June 2024 | 3.9000 | 4.0920 | 3.7100 | 3.9000 | 3.9000 | 442,649 |
| 19 June 2024 | 3.9500 | 4.0920 | 3.7100 | 3.9000 | 3.9000 | 3,546 |
| 18 June 2024 | 3.9000 | 4.1770 | 3.7300 | 3.9000 | 3.9000 | 1,522,653 |
| 17 June 2024 | 3.7000 | 4.0000 | 3.6000 | 3.9000 | 3.9000 | 2,375,489 |
| 14 June 2024 | 4.0000 | 3.9500 | 3.7060 | 3.8500 | 3.8500 | 82,457 |
| 13 June 2024 | 4.0000 | 3.9500 | 3.8800 | 4.0000 | 4.0000 | 64,422 |
| 12 June 2024 | 4.0000 | 4.2000 | 3.8000 | 4.0000 | 4.0000 | 24,107 |
| 11 June 2024 | 4.0000 | 3.9500 | 3.8000 | 4.0000 | 4.0000 | 214,906 |
| 10 June 2024 | 4.0000 | 3.9700 | 3.8000 | 4.0000 | 4.0000 | 293,221 |
| 07 June 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 06 June 2024 | 4.0000 | 3.9700 | 3.8000 | 4.0000 | 4.0000 | 268,506 |
| 05 June 2024 | 4.0000 | 3.8000 | 3.8000 | 4.0000 | 4.0000 | 60,841 |
| 04 June 2024 | 4.0000 | 4.1920 | 3.8110 | 4.0000 | 4.0000 | 326,304 |
| 03 June 2024 | 3.9500 | 4.1900 | 3.7500 | 4.0000 | 4.0000 | 102,910 |
| 31 May 2024 | 3.9500 | 4.1900 | 3.7100 | 3.9500 | 3.9500 | 13,702 |
| 30 May 2024 | 3.9500 | 4.1900 | 3.7500 | 3.9500 | 3.9500 | 104,353 |
| 29 May 2024 | 3.9500 | 4.1900 | 4.1400 | 3.9500 | 3.9500 | 30,036 |
| 28 May 2024 | 4.2500 | 4.1900 | 3.7110 | 3.9500 | 3.9500 | 274,487 |
| 24 May 2024 | 4.2500 | 4.4000 | 4.2300 | 4.2500 | 4.2500 | 25,177 |
| 23 May 2024 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 4.2500 | 25,800 |
| 22 May 2024 | 4.4500 | 4.5500 | 4.0000 | 4.2500 | 4.2500 | 900,956 |
| 21 May 2024 | 4.4500 | 4.5550 | 4.3000 | 4.4500 | 4.4500 | 192,412 |
| 20 May 2024 | 4.4500 | 4.6900 | 4.2750 | 4.4500 | 4.4500 | 289,489 |
| 17 May 2024 | 4.4500 | 4.6750 | 4.2000 | 4.4500 | 4.4500 | 635,978 |
| 16 May 2024 | 4.4500 | 4.7000 | 4.3250 | 4.4500 | 4.4500 | 205,688 |
| 15 May 2024 | 4.4500 | 4.6000 | 4.2600 | 4.4500 | 4.4500 | 262,924 |
| 14 May 2024 | 4.4500 | 4.6170 | 4.2500 | 4.4500 | 4.4500 | 392,178 |
| 13 May 2024 | 3.9500 | 4.6500 | 3.8750 | 4.4500 | 4.4500 | 3,569,789 |
| 10 May 2024 | 3.7500 | 3.9900 | 3.6200 | 3.7500 | 3.7500 | 156,470 |
| 09 May 2024 | 3.7500 | 3.9900 | 3.6000 | 3.7500 | 3.7500 | 500,052 |
| 08 May 2024 | 3.7500 | 3.9900 | 3.5100 | 3.7500 | 3.7500 | 110,183 |
| 07 May 2024 | 3.6000 | 3.7920 | 3.4150 | 3.6000 | 3.6000 | 14,176 |
| 03 May 2024 | 3.4500 | 3.7920 | 3.4950 | 3.6000 | 3.6000 | 316,849 |
| 02 May 2024 | 3.4500 | 3.4980 | 3.4000 | 3.4500 | 3.4500 | 340,014 |
| 01 May 2024 | 3.4500 | 3.4980 | 3.4020 | 3.4500 | 3.4500 | 8,799 |
| 30 Apr 2024 | 3.5500 | 3.6940 | 3.4250 | 3.4500 | 3.4500 | 375,510 |
| 29 Apr 2024 | 3.4500 | 3.6150 | 3.4800 | 3.5500 | 3.5500 | 502,837 |
| 26 Apr 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 25 Apr 2024 | 3.4000 | 3.4960 | 3.3900 | 3.4000 | 3.4000 | 24,209 |
| 24 Apr 2024 | 3.6000 | 3.6500 | 3.3830 | 3.4000 | 3.4000 | 1,027,029 |
| 23 Apr 2024 | 3.9500 | 3.8650 | 3.5150 | 3.6000 | 3.6000 | 427,774 |
| 22 Apr 2024 | 3.9500 | 3.9500 | 3.7000 | 3.9500 | 3.9500 | 633,220 |
| 19 Apr 2024 | 3.7500 | 3.8800 | 3.7000 | 3.7500 | 3.7500 | 240,319 |
| 18 Apr 2024 | 3.8000 | 3.8800 | 3.6500 | 3.7500 | 3.7500 | 1,010,025 |
| 17 Apr 2024 | 3.8000 | 3.8800 | 3.6000 | 3.8000 | 3.8000 | 105,206 |
| 16 Apr 2024 | 3.8000 | 3.7110 | 3.6000 | 3.8000 | 3.8000 | 25,400 |
| 15 Apr 2024 | 3.8000 | 3.8800 | 3.6080 | 3.8000 | 3.8000 | 30,786 |
| 12 Apr 2024 | 3.8000 | 3.8800 | 3.6660 | 3.8000 | 3.8000 | 413,881 |
| 11 Apr 2024 | 3.8000 | 3.8800 | 3.8800 | 3.8000 | 3.8000 | 80 |
| 10 Apr 2024 | 3.8500 | 4.1900 | 3.7000 | 3.8000 | 3.8000 | 703,815 |
| 09 Apr 2024 | 3.7500 | 3.9900 | 3.7500 | 3.8500 | 3.8500 | 682,508 |
| 08 Apr 2024 | 3.7500 | 4.0000 | 3.5000 | 3.7500 | 3.7500 | 1,464,996 |
| 05 Apr 2024 | 3.8500 | 3.8000 | 3.5600 | 3.7500 | 3.7500 | 50,040 |
| 04 Apr 2024 | 3.7500 | 3.9000 | 3.8250 | 3.7500 | 3.7500 | 2,506 |
| 03 Apr 2024 | 3.7500 | 3.9750 | 3.5150 | 3.7500 | 3.7500 | 185,039 |
| 02 Apr 2024 | 3.7500 | 3.9750 | 3.9490 | 3.7500 | 3.7500 | 50,291 |
| 28 Mar 2024 | 3.8500 | 3.9750 | 3.6000 | 3.7500 | 3.7500 | 23,749 |
| 27 Mar 2024 | 4.1000 | 4.1960 | 3.6000 | 3.8500 | 3.8500 | 262,105 |
| 26 Mar 2024 | 4.2500 | 4.2500 | 3.9000 | 4.1000 | 4.1000 | 270,695 |
| 25 Mar 2024 | 4.2500 | 4.5000 | 4.0100 | 4.2500 | 4.2500 | 1,011,809 |
| 22 Mar 2024 | 4.2500 | 4.3150 | 4.0100 | 4.2500 | 4.2500 | 43,652 |
| 21 Mar 2024 | 4.2500 | 4.3150 | 4.3150 | 4.2500 | 4.2500 | 70 |
| 20 Mar 2024 | 4.2500 | 4.3150 | 4.3150 | 4.2500 | 4.2500 | 2,131 |
| 19 Mar 2024 | 4.2500 | 4.3600 | 4.3000 | 4.2500 | 4.2500 | 40,369 |
| 18 Mar 2024 | 4.2500 | 4.4000 | 4.0000 | 4.2500 | 4.2500 | 340,438 |
| 15 Mar 2024 | 4.2500 | 4.4000 | 4.1000 | 4.2500 | 4.2500 | 393,363 |
| 14 Mar 2024 | 4.2500 | 4.4000 | 4.2200 | 4.2500 | 4.2500 | 295,827 |
| 13 Mar 2024 | 4.2500 | 4.4000 | 4.1000 | 4.2500 | 4.2500 | 441,607 |
| 12 Mar 2024 | 4.5000 | 4.7700 | 4.1000 | 4.2500 | 4.2500 | 260,295 |
| 11 Mar 2024 | 4.0000 | 4.8450 | 4.0200 | 4.5000 | 4.5000 | 1,378,006 |
| 08 Mar 2024 | 3.8500 | 4.1860 | 4.0200 | 4.0000 | 4.0000 | 28,433 |
| 07 Mar 2024 | 3.7500 | 4.0000 | 3.8500 | 3.8500 | 3.8500 | 1,250,318 |
| 06 Mar 2024 | 4.0000 | 4.4800 | 3.9850 | 3.7500 | 3.7500 | 114,614 |
| 05 Mar 2024 | 4.0000 | 4.1900 | 3.6500 | 4.0000 | 4.0000 | 2,104,550 |
| 04 Mar 2024 | 4.0000 | 4.3750 | 4.3750 | 4.0000 | 4.0000 | 138 |
| 01 Mar 2024 | 4.0000 | 4.3750 | 3.7500 | 4.0000 | 4.0000 | 275,069 |
| 29 Feb 2024 | 4.0000 | 4.3750 | 3.5000 | 4.0000 | 4.0000 | 1,217,024 |
| 28 Feb 2024 | 4.0000 | 4.3750 | 3.8250 | 4.0000 | 4.0000 | 66,958 |
| 27 Feb 2024 | 4.0000 | 4.3750 | 3.8250 | 4.0000 | 4.0000 | 50,723 |
| 26 Feb 2024 | 4.0000 | 3.8250 | 3.8250 | 4.0000 | 4.0000 | 541 |
| 23 Feb 2024 | 4.0000 | 4.1000 | 4.1000 | 4.0000 | 4.0000 | 30,000 |
| 22 Feb 2024 | 4.0000 | 3.8250 | 3.8250 | 4.0000 | 4.0000 | 50,446 |
| 21 Feb 2024 | 4.0000 | 3.8500 | 3.8500 | 4.0000 | 4.0000 | 30,736 |
| 20 Feb 2024 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | - |
| 19 Feb 2024 | 4.0000 | 4.4800 | 3.8250 | 4.0000 | 4.0000 | 7,450 |
| 16 Feb 2024 | 3.7500 | 4.4800 | 3.8250 | 4.0000 | 4.0000 | 88,559 |
| 15 Feb 2024 | 3.7500 | 3.9900 | 3.9900 | 3.7500 | 3.7500 | 3,007 |
| 14 Feb 2024 | 4.0000 | 4.2980 | 3.6000 | 3.7500 | 3.7500 | 809,806 |
| 13 Feb 2024 | 4.1500 | 4.2250 | 4.0600 | 4.0000 | 4.0000 | 69,592 |
| 12 Feb 2024 | 4.1500 | 4.2980 | 4.2980 | 4.1500 | 4.1500 | 2,395 |
| 09 Feb 2024 | 3.9000 | 4.1900 | 3.9960 | 4.1500 | 4.1500 | 394,250 |
| 08 Feb 2024 | 4.2500 | 4.1990 | 3.8200 | 3.9000 | 3.9000 | 367,274 |
| 07 Feb 2024 | 4.3000 | 4.5000 | 4.1080 | 4.2500 | 4.2500 | 2,126,313 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.