1. Share Prices

  2. Rm PLC (RM.)

80.50p-2.75 (-3.30%)26 Jul 2024, 16:35
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
Jul 26, 202480.50p84.08p80.50p80.50p38,722
Jul 25, 202485.00p85.00p80.50p83.25p19,478
Jul 24, 202482.26p86.00p80.00p83.25p27,554
Jul 23, 202486.00p86.00p82.26p83.25p16,337
Jul 22, 202484.00p84.24p79.00p83.25p49,401
Jul 19, 202480.00p80.50p80.00p79.50p163,555
Jul 18, 202483.44p83.44p79.60p77.75p23,912
Jul 17, 202476.50p80.04p72.50p81.00p115,003
Jul 16, 202477.50p82.94p71.50p74.75p178,525
Jul 15, 202482.50p85.95p81.55p83.75p115,710
Jul 12, 202482.50p86.50p82.50p83.75p11,142
Jul 11, 202483.75p84.75p83.75p84.75p20,605
Jul 10, 202482.54p86.50p82.54p84.75p7,266
Jul 9, 202482.65p84.52p82.05p84.75p39,997
Jul 8, 202478.50p86.50p78.50p84.50p5,137
Jul 5, 202482.36p87.00p82.36p82.50p780
Jul 4, 202486.50p86.50p78.98p82.50p3,678
Jul 3, 202483.00p86.50p82.88p83.00p49,759
Jul 2, 202486.43p86.43p86.43p83.00p7
Jul 1, 202482.00p83.40p80.00p81.50p20,491
Jun 28, 202480.56p83.40p80.56p83.50p2,542
Jun 27, 202482.50p90.00p82.50p84.00p10,292
Jun 26, 202484.54p89.50p82.80p86.00p78,531
Jun 25, 202485.50p85.50p85.50p84.00p3
Jun 21, 202483.50p85.50p83.00p84.00p30,260
Jun 20, 202482.50p82.50p80.00p84.25p23,834
Jun 19, 202483.57p85.50p83.57p82.50p145
Jun 18, 202487.00p87.00p74.31p82.00p103,738
Jun 17, 202480.00p86.44p72.00p83.00p78,944
Jun 14, 202485.50p86.80p84.00p86.50p39,551
Jun 13, 202486.00p89.50p86.00p88.00p3,578
Jun 12, 202490.00p90.00p84.00p87.25p21,157
Jun 11, 202482.85p89.50p82.50p86.00p2,487
Jun 10, 202482.50p84.32p82.50p86.00p8,942
Jun 7, 202485.00p85.00p82.00p82.00p56,097
Jun 6, 202487.50p91.00p83.50p86.00p45,574
Jun 5, 202489.00p94.50p86.76p89.75p76,008
Jun 4, 202489.00p93.50p89.00p92.50p818
Jun 3, 202495.89p98.94p90.00p92.00p81,611
May 31, 202495.00p97.79p95.00p96.00p17,485
May 30, 2024101.00p101.00p93.33p96.25p35,141
May 29, 2024100.00p102.00p96.00p99.00p3,236
May 28, 202497.00p104.00p97.00p99.25p35,067
May 24, 202499.19p104.00p97.50p100.75p18,804
May 23, 2024102.00p106.00p100.00p101.25p46,936
May 22, 2024105.00p105.85p100.00p103.50p62,886
May 21, 202497.50p104.96p93.50p100.00p147,068
May 20, 202490.50p101.68p84.00p97.50p305,904
May 17, 202482.50p82.57p82.50p86.00p45
May 16, 202485.50p85.50p82.50p85.50p44,303
12345
Showing 1 to 50 of 247

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:
25 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Drax Group PLC645.5013.95
Babcock International Group PLC530.008.65
Natwest Group PLC361.907.04
Jupiter Fund Management PLC88.106.79
Marshalls PLC358.506.54
Cmc Markets PLC321.006.29

Fallers

CompanyPrice% Chg
Ferrexpo PLC61.30-3.46
Discoverie Group PLC707.00-3.02
Bellevue Healthcare Trust PLC145.60-2.54
Spirent Communications PLC173.90-1.75
Segro PLC892.00-1.68
Rightmove PLC560.00-1.41
Risers/fallers data from previous trading day.