1. Share Prices

  2. Acuity Rm Group PLC (ACRM)

2.10p+0.00 (+0.00%)24 Dec 2024, 11:11
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Acuity Rm Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 24, 20242.10p2.17p2.17p2.10p11,494
Dec 20, 20242.10p2.17p2.15p2.10p110,000
Dec 18, 20242.10p2.18p2.02p2.10p116,974
Dec 17, 20242.00p2.10p2.03p2.05p280,000
Dec 13, 20242.00p2.04p1.95p2.00p11,951
Dec 11, 20242.00p2.05p2.05p2.00p12,000
Dec 10, 20242.00p2.06p1.95p2.00p123,005
Dec 9, 20242.00p2.09p1.94p2.00p192,706
Dec 5, 20242.00p2.09p1.99p2.00p100,484
Dec 3, 20242.00p2.05p1.85p2.00p1,331,428
Nov 29, 20242.10p2.07p2.00p2.05p1,100,830
Nov 27, 20242.10p2.15p2.00p2.10p1,086,276
Nov 26, 20242.10p2.17p2.00p2.10p139,823
Nov 25, 20242.25p2.15p2.10p2.10p382,960
Nov 22, 20242.25p2.15p2.15p2.25p4,186
Nov 21, 20242.25p2.25p2.12p2.25p71,437
Nov 20, 20242.20p2.25p2.10p2.25p699,500
Nov 19, 20242.30p2.19p2.10p2.20p436,275
Nov 18, 20242.30p2.17p2.17p2.30p51,082
Nov 15, 20242.30p2.16p2.15p2.30p19,597
Nov 14, 20242.30p2.10p2.10p2.30p12
Nov 13, 20242.30p2.30p2.10p2.30p586,547
Nov 12, 20242.15p2.29p2.06p2.30p478,678
Nov 8, 20242.15p2.25p2.05p2.15p41,841
Nov 7, 20242.10p2.19p2.13p2.15p175,955
Nov 6, 20242.15p2.15p2.11p2.10p232,704
Nov 5, 20242.15p2.13p2.11p2.15p142,807
Nov 4, 20242.15p2.28p2.20p2.15p355,000
Nov 1, 20242.20p2.10p2.10p2.15p60,000
Oct 31, 20242.20p2.15p2.15p2.20p75,000
Oct 30, 20242.15p2.15p2.10p2.20p44,660
Oct 29, 20242.20p2.14p2.14p2.20p12,000
Oct 28, 20242.20p2.20p2.10p2.20p1,528,503
Oct 25, 20242.20p2.13p2.13p2.20p100,000
Oct 23, 20242.20p2.24p2.12p2.20p384,635
Oct 22, 20242.20p2.22p2.10p2.20p104,276
Oct 21, 20242.20p2.25p2.10p2.20p52,799
Oct 18, 20242.20p2.13p2.13p2.20p100,000
Oct 17, 20242.45p2.29p2.13p2.20p5,983
Oct 16, 20242.45p2.33p2.21p2.45p33,496
Oct 15, 20242.50p2.39p2.20p2.45p360,418
Oct 11, 20242.50p2.31p2.31p2.50p50,000
Oct 10, 20242.50p2.40p2.40p2.50p375
Oct 9, 20242.50p2.31p2.31p2.50p50,000
Oct 8, 20242.50p2.42p2.31p2.50p169,018
Oct 7, 20242.35p2.49p2.33p2.40p1,168,066
Oct 4, 20242.25p2.20p2.11p2.20p975,522
Oct 2, 20242.25p2.28p2.28p2.25p25,000
Oct 1, 20242.25p2.30p2.20p2.25p51,684
Sep 30, 20242.25p2.31p2.13p2.25p383,643
12345
Showing 1 to 50 of 236

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day. Today's data available from 8:15am.