1. Share Prices

  2. Rm PLC (RM.)

104.50p+1.50 (+1.46%)23 Dec 2024, 12:30
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
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
Dec 2, 202477.00p80.49p77.00p79.00p12,335
Nov 29, 202477.00p81.00p77.00p78.25p6,906
Nov 28, 202475.50p80.00p73.25p80.00p46,932
Nov 27, 202480.00p80.00p75.60p80.00p26,218
Nov 26, 202480.00p80.00p75.00p77.00p4,087
Nov 25, 202480.00p80.00p74.58p80.00p7,397
Nov 22, 202474.00p80.50p73.00p76.25p50,567
Nov 21, 202474.50p78.33p74.00p77.25p13,329
Nov 20, 202477.55p78.00p75.10p77.00p42,063
Nov 19, 202475.50p79.50p73.00p73.50p51,360
Nov 18, 202479.56p79.56p76.01p79.25p28,109
Nov 15, 202475.50p76.00p75.50p79.00p229,700
Nov 14, 202477.50p77.50p75.50p76.00p48,705
Nov 13, 202476.90p76.90p76.90p76.50p2,040
Nov 12, 202475.50p76.88p75.50p76.25p6,254
Nov 11, 202475.50p80.40p75.50p79.00p1,547
Nov 8, 202478.00p82.50p75.75p76.50p32,085
Nov 7, 202480.48p80.48p76.88p77.75p7,562
Nov 6, 202480.55p80.55p80.55p79.25p919
Nov 5, 202480.81p80.81p77.64p79.25p8,208
Nov 1, 202477.64p77.64p77.64p79.25p1,939
Oct 31, 202480.86p80.86p77.63p79.25p31,289
Oct 29, 202477.00p77.48p76.42p79.25p15,992
Oct 28, 202477.00p81.50p77.00p79.25p7,235
Oct 25, 202480.00p82.50p78.15p80.00p3,579
Oct 24, 202479.75p79.75p79.75p79.75p1,551
Oct 23, 202477.00p83.50p76.00p79.75p6,047
Oct 22, 202478.00p78.00p78.00p80.75p4,825
Oct 21, 202483.50p83.50p78.30p80.25p22,225
Oct 18, 202481.81p83.48p78.50p80.25p19,239
Oct 17, 202482.50p82.50p82.50p81.00p6,784
Oct 16, 202478.50p82.20p79.10p81.00p6,165
Oct 15, 202484.00p84.00p77.00p84.00p7,036
Oct 14, 202480.83p83.50p78.50p81.00p24,675
Oct 11, 202480.83p83.50p77.00p77.75p4,748
12345
Showing 1 to 50 of 248

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.