Shares Magazine
100.00p+1.50 (+1.52%)02 May 2025, 17:15
Rm PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Apr 30, 2025 | 100.00p | 104.00p | 100.00p | 101.75p | 1,106 |
| Apr 29, 2025 | 101.00p | 102.00p | 100.40p | 102.00p | 14,778 |
| Apr 28, 2025 | 101.00p | 103.00p | 97.50p | 103.00p | 62,513 |
| Apr 25, 2025 | 97.00p | 104.00p | 97.00p | 103.00p | 10,064 |
| Apr 24, 2025 | 105.00p | 105.00p | 100.00p | 102.00p | 33,618 |
| Apr 23, 2025 | 101.00p | 104.00p | 101.00p | 103.00p | 16,384 |
| Apr 22, 2025 | 101.00p | 104.25p | 101.00p | 101.00p | 55,639 |
| Apr 16, 2025 | 106.00p | 106.00p | 103.50p | 106.00p | 38,583 |
| Apr 15, 2025 | 100.00p | 106.00p | 100.00p | 103.00p | 8,164 |
| Apr 14, 2025 | 106.00p | 106.00p | 101.30p | 106.00p | 3,115 |
| Apr 11, 2025 | 100.00p | 106.00p | 100.00p | 106.00p | 11,672 |
| Apr 10, 2025 | 105.00p | 105.00p | 101.50p | 104.00p | 82,677 |
| Apr 9, 2025 | 101.00p | 102.00p | 97.00p | 97.00p | 37,750 |
| Apr 8, 2025 | 101.00p | 103.00p | 98.96p | 100.00p | 1,495 |
| Apr 7, 2025 | 101.00p | 105.00p | 97.00p | 102.00p | 82,670 |
| Apr 4, 2025 | 105.00p | 108.00p | 100.90p | 105.00p | 82,386 |
| Apr 3, 2025 | 101.00p | 105.00p | 101.00p | 104.00p | 62,306 |
| Apr 2, 2025 | 108.42p | 112.49p | 108.42p | 110.50p | 9,253 |
| Apr 1, 2025 | 111.00p | 114.25p | 107.00p | 108.50p | 73,493 |
| Mar 31, 2025 | 104.00p | 114.60p | 100.33p | 113.00p | 116,313 |
| Mar 28, 2025 | 98.00p | 102.00p | 98.00p | 99.50p | 28,219 |
| Mar 27, 2025 | 99.90p | 101.00p | 99.90p | 101.50p | 34,042 |
| Mar 26, 2025 | 99.50p | 104.00p | 99.00p | 102.50p | 66,680 |
| Mar 25, 2025 | 102.20p | 102.20p | 101.75p | 101.75p | 21,821 |
| Mar 24, 2025 | 99.50p | 102.42p | 99.50p | 102.50p | 141,430 |
| Mar 21, 2025 | 101.00p | 105.00p | 97.56p | 100.00p | 220,158 |
| Mar 20, 2025 | 96.88p | 100.00p | 96.88p | 98.75p | 39,399 |
| Mar 19, 2025 | 100.00p | 100.00p | 96.42p | 98.25p | 44,992 |
| Mar 18, 2025 | 100.00p | 102.90p | 90.05p | 97.00p | 306,523 |
| Mar 17, 2025 | 102.00p | 102.00p | 99.00p | 100.50p | 13,864 |
| Mar 14, 2025 | 102.00p | 105.00p | 100.75p | 101.25p | 15,304 |
| Mar 13, 2025 | 97.50p | 105.00p | 97.50p | 101.25p | 2,888 |
| Mar 12, 2025 | 98.20p | 105.00p | 98.20p | 101.25p | 9,535 |
| Mar 11, 2025 | 100.50p | 101.25p | 99.45p | 101.25p | 31,726 |
| Mar 10, 2025 | 97.95p | 105.00p | 97.50p | 101.25p | 5,032 |
| Mar 7, 2025 | 100.35p | 103.50p | 97.50p | 101.25p | 29,476 |
| Mar 6, 2025 | 104.50p | 105.00p | 100.21p | 101.25p | 4,366 |
| Mar 5, 2025 | 100.08p | 100.08p | 100.00p | 102.25p | 75,995 |
| Mar 4, 2025 | 102.00p | 103.00p | 101.50p | 102.00p | 51,137 |
| Mar 3, 2025 | 97.00p | 104.00p | 97.00p | 102.25p | 76,442 |
| Feb 28, 2025 | 104.00p | 105.00p | 99.00p | 99.00p | 30,767 |
| Feb 27, 2025 | 106.00p | 109.00p | 102.00p | 106.00p | 33,990 |
| Feb 26, 2025 | 108.00p | 110.00p | 105.00p | 106.00p | 54,475 |
| Feb 25, 2025 | 109.00p | 111.00p | 108.46p | 110.50p | 26,351 |
| Feb 24, 2025 | 113.00p | 113.00p | 111.00p | 112.50p | 22,602 |
| Feb 21, 2025 | 109.00p | 114.00p | 108.00p | 114.00p | 20,911 |
| Feb 20, 2025 | 112.05p | 112.60p | 109.00p | 111.00p | 37,320 |
| Feb 19, 2025 | 112.00p | 114.00p | 110.00p | 113.00p | 83,383 |
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.