Shares Magazine
1.60p+0.05 (+3.23%)02 May 2025, 08:47
Acuity Rm Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1.60p | 1.58p | 1.58p | 1.60p | 31,329 |
| May 1, 2025 | 1.55p | 1.65p | 1.51p | 1.55p | 1,758,211 |
| Apr 30, 2025 | 1.55p | 1.57p | 1.57p | 1.55p | 5,982 |
| Apr 29, 2025 | 1.60p | 1.57p | 1.51p | 1.55p | 216,764 |
| Apr 28, 2025 | 1.60p | 1.60p | 1.60p | 1.60p | 15,625 |
| Apr 25, 2025 | 1.60p | 1.51p | 1.51p | 1.60p | 10,000 |
| Apr 24, 2025 | 1.60p | 1.63p | 1.54p | 1.60p | 1,215,000 |
| Apr 22, 2025 | 1.60p | 1.51p | 1.51p | 1.60p | 191,558 |
| Apr 17, 2025 | 1.60p | 1.60p | 1.60p | 1.60p | 31,250 |
| Apr 16, 2025 | 1.60p | 1.62p | 1.60p | 1.60p | 266,473 |
| Apr 15, 2025 | 1.55p | 1.65p | 1.54p | 1.60p | 487,261 |
| Apr 14, 2025 | 1.60p | 1.59p | 1.50p | 1.55p | 64,000 |
| Apr 11, 2025 | 1.60p | 1.50p | 1.50p | 1.60p | 38,549 |
| Apr 10, 2025 | 1.60p | 1.59p | 1.50p | 1.60p | 91,409 |
| Apr 8, 2025 | 1.57p | 1.54p | 1.54p | 1.57p | 8,000 |
| Apr 7, 2025 | 1.57p | 1.59p | 1.42p | 1.57p | 154,678 |
| Apr 4, 2025 | 1.60p | 1.59p | 1.50p | 1.57p | 14,805 |
| Apr 3, 2025 | 1.60p | 1.62p | 1.55p | 1.60p | 339,085 |
| Apr 2, 2025 | 1.60p | 1.63p | 1.63p | 1.60p | 78,562 |
| Apr 1, 2025 | 1.57p | 1.64p | 1.64p | 1.60p | 71,162 |
| Mar 31, 2025 | 1.57p | 1.65p | 1.57p | 1.57p | 2,515,724 |
| Mar 28, 2025 | 1.68p | 1.67p | 1.60p | 1.57p | 1,491,753 |
| Mar 27, 2025 | 1.68p | 1.74p | 1.67p | 1.68p | 15,000 |
| Mar 26, 2025 | 1.68p | 1.70p | 1.70p | 1.68p | 275,000 |
| Mar 25, 2025 | 1.68p | 1.74p | 1.66p | 1.68p | 5,947 |
| Mar 24, 2025 | 1.68p | 1.70p | 1.70p | 1.68p | 103,363 |
| Mar 21, 2025 | 1.75p | 1.75p | 1.69p | 1.68p | 346,832 |
| Mar 20, 2025 | 1.75p | 1.75p | 1.72p | 1.75p | 224,586 |
| Mar 19, 2025 | 1.80p | 1.75p | 1.74p | 1.75p | 306,427 |
| Mar 18, 2025 | 1.80p | 1.74p | 1.74p | 1.80p | 25,919 |
| Mar 14, 2025 | 1.80p | 1.80p | 1.73p | 1.80p | 474,887 |
| Mar 13, 2025 | 1.80p | 1.80p | 1.80p | 1.80p | 5,544 |
| Mar 12, 2025 | 1.80p | 1.82p | 1.80p | 1.80p | 683,863 |
| Mar 11, 2025 | 1.73p | 1.83p | 1.59p | 1.59p | 2,307,101 |
| Mar 10, 2025 | 1.90p | 1.82p | 1.61p | 1.73p | 3,016,152 |
| Mar 7, 2025 | 1.90p | 1.97p | 1.82p | 1.90p | 1,490,741 |
| Mar 6, 2025 | 1.90p | 1.97p | 1.97p | 1.90p | 5,081 |
| Mar 5, 2025 | 1.95p | 1.98p | 1.90p | 1.90p | 956,854 |
| Mar 4, 2025 | 2.05p | 2.14p | 1.83p | 1.95p | 1,171,466 |
| Mar 3, 2025 | 1.90p | 2.10p | 1.96p | 2.05p | 2,727,752 |
| Feb 28, 2025 | 1.90p | 1.99p | 1.99p | 1.90p | 1,084 |
| Feb 27, 2025 | 1.90p | 1.99p | 1.97p | 1.90p | 7,628 |
| Feb 25, 2025 | 1.90p | 1.97p | 1.97p | 1.90p | 3,800 |
| Feb 24, 2025 | 1.95p | 1.99p | 1.91p | 1.90p | 348,754 |
| Feb 21, 2025 | 1.90p | 1.95p | 1.86p | 1.95p | 1,190,309 |
| Feb 20, 2025 | 1.90p | 1.97p | 1.87p | 1.90p | 201,906 |
| Feb 19, 2025 | 1.90p | 1.88p | 1.81p | 1.90p | 71,748 |
| Feb 18, 2025 | 1.90p | 1.90p | 1.83p | 1.90p | 414,944 |
| Feb 17, 2025 | 1.95p | 1.97p | 1.81p | 1.90p | 906,713 |
| Feb 14, 2025 | 1.85p | 1.95p | 1.71p | 1.90p | 3,582,857 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.