95.50p+2.00 (+2.14%)11 Jul 2025, 17:05
Rm PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 93.50p | 95.50p | 93.50p | 95.50p | 111,705 |
Jul 10, 2025 | 94.00p | 97.00p | 92.00p | 93.50p | 208,202 |
Jul 9, 2025 | 94.50p | 97.58p | 94.00p | 94.00p | 75,781 |
Jul 8, 2025 | 94.50p | 98.50p | 94.00p | 94.50p | 21,711 |
Jul 7, 2025 | 96.00p | 98.50p | 93.00p | 93.50p | 130,136 |
Jul 4, 2025 | 93.50p | 95.50p | 91.50p | 94.00p | 269,794 |
Jul 3, 2025 | 85.50p | 92.50p | 85.50p | 91.00p | 669,496 |
Jul 2, 2025 | 83.00p | 87.44p | 82.00p | 82.50p | 22,591,172 |
Jul 1, 2025 | 82.00p | 84.00p | 80.07p | 82.00p | 82,103 |
Jun 30, 2025 | 84.00p | 84.00p | 81.43p | 83.00p | 63,935 |
Jun 27, 2025 | 83.00p | 88.00p | 83.00p | 83.50p | 110,035 |
Jun 26, 2025 | 85.50p | 87.00p | 83.50p | 85.00p | 92,777 |
Jun 25, 2025 | 84.00p | 86.50p | 83.00p | 83.50p | 511,114 |
Jun 24, 2025 | 84.50p | 90.00p | 84.00p | 84.00p | 437,900 |
Jun 23, 2025 | 100.00p | 100.00p | 82.00p | 82.00p | 452,608 |
Jun 20, 2025 | 107.00p | 112.00p | 96.00p | 96.00p | 2,158,106 |
Jun 19, 2025 | 107.00p | 109.00p | 105.00p | 107.00p | 629,398 |
Jun 18, 2025 | 109.00p | 110.00p | 107.00p | 108.00p | 128,055 |
Jun 17, 2025 | 107.00p | 109.00p | 105.00p | 107.00p | 279,079 |
Jun 16, 2025 | 108.00p | 110.00p | 107.00p | 108.00p | 75,700 |
Jun 13, 2025 | 109.00p | 110.00p | 107.00p | 109.00p | 202,580 |
Jun 12, 2025 | 109.00p | 112.00p | 108.00p | 109.00p | 278,661 |
Jun 11, 2025 | 109.00p | 112.00p | 108.00p | 109.00p | 14,027 |
Jun 10, 2025 | 112.00p | 112.00p | 106.00p | 110.00p | 7,584 |
Jun 9, 2025 | 109.00p | 112.00p | 105.34p | 110.00p | 142,327 |
Jun 6, 2025 | 104.00p | 112.00p | 102.36p | 111.00p | 35,420 |
Jun 5, 2025 | 101.00p | 104.04p | 99.35p | 104.00p | 571,602 |
Jun 4, 2025 | 98.50p | 100.00p | 94.50p | 100.00p | 77,011 |
Jun 3, 2025 | 100.00p | 100.03p | 96.32p | 96.75p | 20,703 |
Jun 2, 2025 | 97.10p | 98.50p | 96.00p | 97.75p | 89,212 |
May 30, 2025 | 100.00p | 100.00p | 96.80p | 98.50p | 17,418 |
May 29, 2025 | 94.50p | 96.70p | 94.50p | 97.50p | 14,204 |
May 28, 2025 | 94.00p | 96.70p | 94.00p | 94.25p | 35,910 |
May 27, 2025 | 94.50p | 99.50p | 94.50p | 97.75p | 83,183 |
May 23, 2025 | 96.00p | 98.63p | 94.00p | 94.00p | 156,908 |
May 22, 2025 | 97.50p | 99.50p | 96.00p | 97.50p | 59,827 |
May 21, 2025 | 99.00p | 99.00p | 97.22p | 97.75p | 63,871 |
May 20, 2025 | 96.00p | 99.50p | 96.00p | 99.00p | 126,048 |
May 19, 2025 | 96.50p | 99.74p | 96.00p | 96.00p | 136,553 |
May 16, 2025 | 98.50p | 101.00p | 98.00p | 101.00p | 61,791 |
May 15, 2025 | 100.00p | 100.00p | 96.00p | 97.00p | 65,521 |
May 14, 2025 | 98.00p | 98.00p | 96.00p | 98.00p | 95,984 |
May 13, 2025 | 98.00p | 98.00p | 96.44p | 98.00p | 40,423 |
May 12, 2025 | 100.00p | 101.00p | 97.00p | 98.00p | 92,870 |
May 9, 2025 | 98.00p | 98.00p | 98.00p | 98.00p | 36,011 |
May 8, 2025 | 96.50p | 99.50p | 93.65p | 98.50p | 122,873 |
May 7, 2025 | 101.00p | 101.00p | 97.50p | 98.50p | 64,087 |
May 6, 2025 | 98.50p | 103.07p | 98.00p | 100.00p | 31,379 |
May 2, 2025 | 97.00p | 105.00p | 97.00p | 100.00p | 195,557 |
May 1, 2025 | 101.00p | 104.00p | 98.00p | 98.50p | 74,028 |
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 |
---|---|---|
Atalaya Mining Copper, S.A. | 480.00 | 3.90 |
Hochschild Mining PLC | 280.60 | 3.54 |
Jupiter Fund Management PLC | 124.20 | 3.50 |
Fresnillo PLC | 1,516.00 | 3.48 |
BP PLC | 402.05 | 3.42 |
Zigup PLC | 338.00 | 2.74 |
Fallers
Company | Price | % Chg |
---|---|---|
Ssp Group PLC | 173.10 | -7.93 |
Close Brothers Group PLC | 391.60 | -3.40 |
Watches Of Switzerland Group PLC | 363.60 | -3.30 |
Jd Sports Fashion PLC | 87.66 | -3.27 |
Moonpig Group PLC | 209.50 | -3.23 |
Gsk PLC | 1,408.50 | -3.16 |
Risers/fallers data from previous trading day.