1. Share Prices

  2. Rm PLC (RM.)

110.00p+0.00 (+0.00%)14 Feb 2025, 15:41
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
Feb 14, 2025109.00p109.00p107.00p110.00p30,933
Feb 13, 2025107.25p112.00p107.25p110.00p22,006
Feb 12, 2025111.00p112.00p108.00p110.00p17,715
Feb 11, 2025112.00p112.00p106.50p108.50p1,337
Feb 10, 2025109.00p110.00p104.35p108.50p3,804
Feb 7, 202599.00p111.00p97.08p108.50p97,919
Feb 6, 202599.00p100.70p96.00p98.25p117,600
Feb 5, 2025102.00p102.10p98.43p101.00p31,008
Feb 4, 2025104.00p109.00p99.00p100.00p125,853
Feb 3, 2025110.00p110.00p104.00p106.50p47,245
Jan 31, 2025110.00p110.00p105.32p107.50p39,055
Jan 30, 2025112.00p112.00p108.00p110.50p2,879
Jan 29, 2025110.00p112.00p105.56p109.00p74,348
Jan 28, 2025115.00p115.00p114.37p115.00p9,245
Jan 27, 2025119.00p119.00p119.00p117.00p861
Jan 24, 2025118.00p118.00p115.00p118.00p14,521
Jan 23, 2025117.80p117.80p116.00p117.00p1,183
Jan 22, 2025114.00p118.00p114.00p114.00p129,531
Jan 21, 2025117.00p118.00p112.00p115.50p54,248
Jan 20, 2025113.00p118.00p110.47p118.00p143,543
Jan 17, 2025110.00p110.00p110.00p111.50p3,691
Jan 16, 2025107.50p111.18p106.00p109.50p15,773
Jan 15, 2025107.48p107.48p107.48p110.00p12,000
Jan 14, 2025108.00p111.44p106.00p110.00p95,639
Jan 13, 2025114.00p114.00p114.00p111.50p4
Jan 10, 2025108.00p114.00p108.00p111.00p26,935
Jan 9, 2025113.00p113.00p106.00p113.00p161,491
Jan 8, 2025108.00p113.00p107.35p110.00p69,677
Jan 7, 2025108.00p109.00p107.00p108.00p14,114
Jan 6, 2025107.00p108.00p104.00p108.00p86,975
Jan 3, 2025104.00p107.00p104.00p105.50p30,343
Jan 2, 2025107.00p108.00p103.00p105.50p15,749
Dec 31, 2024105.00p105.00p102.00p105.00p34,007
Dec 30, 2024102.80p105.75p101.00p103.50p343
Dec 27, 2024104.50p107.00p99.50p103.50p8,791
Dec 23, 2024103.55p107.00p102.00p104.50p5,051
Dec 20, 2024107.00p112.00p102.00p103.00p60,347
Dec 19, 2024102.00p109.00p100.17p109.00p158,886
Dec 18, 202497.00p101.84p97.00p101.00p23,498
Dec 17, 202498.50p101.00p97.00p98.50p40,018
Dec 16, 202496.50p102.00p96.00p99.00p23,679
Dec 13, 202498.00p102.00p98.00p99.00p17,790
Dec 12, 2024100.00p101.00p95.50p98.75p78,812
Dec 11, 202489.00p100.20p87.50p98.00p297,734
Dec 10, 202485.50p89.00p85.50p89.00p4,584
Dec 9, 202488.00p91.00p86.00p86.00p120,818
Dec 6, 202481.00p88.00p81.00p87.00p159,509
Dec 5, 202480.68p80.68p77.50p79.00p26,632
Dec 4, 202477.50p81.00p77.50p79.00p51,116
Dec 3, 202481.00p81.00p77.00p77.75p28,795
12345
Showing 1 to 50 of 246

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:
13 Feb 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Xps Pensions Group PLC390.0012.39
Entain PLC744.406.77
Hochschild Mining PLC202.004.99
Assura PLC39.004.17
Fidelity China Special Situations PLC253.004.12
Ferrexpo PLC96.403.54

Fallers

CompanyPrice% Chg
Wood Group (John) PLC29.00-55.62
Mitchells & Butlers PLC225.50-3.63
Schroders PLC371.60-3.13
Ncc Group PLC136.00-2.58
International Consolidated Airlines Group S.A.338.50-2.56
Trainline PLC355.00-2.15
Risers/fallers data from previous trading day. Today's data available from 8:15am.