RM plc (GB:RM)
LSE:RM
Time Period
1Y
Events
Historical Prices
Rows:
Apr 08, 2026
94.00
97.60
94.00
95.00
95.00
+2.81%
225,887
2.20
Apr 07, 2026
95.00
96.00
92.40
92.40
92.40
-2.99%
35,657
0.35
Apr 06, 2026
95.25
97.00
94.03
95.25
95.25
0.00%
0
0.00
Apr 03, 2026
95.25
97.00
94.03
95.25
95.25
0.00%
0
0.00
Apr 02, 2026
95.76
97.00
94.03
95.25
95.25
+0.26%
27,346
0.26
Apr 01, 2026
96.50
97.00
93.00
95.00
95.00
+5.56%
111,982
1.06
Mar 31, 2026
90.00
93.53
90.00
90.00
90.00
0.00%
142,917
1.38
Mar 30, 2026
90.00
97.00
90.00
90.00
90.00
0.00%
15,146
0.14
Mar 27, 2026
93.00
96.50
90.00
90.00
90.00
-2.70%
79,504
0.76
Mar 26, 2026
93.00
97.00
92.50
92.50
92.50
+0.54%
33,380
0.32
Mar 25, 2026
94.50
94.50
92.00
92.00
92.00
+0.55%
5,596
0.05
Mar 24, 2026
92.00
93.40
91.00
91.50
91.50
-1.08%
38,573
0.37
Mar 23, 2026
93.00
96.50
91.00
92.50
92.50
-1.60%
202,615
2.00
Mar 20, 2026
93.00
96.10
93.00
94.00
94.00
+1.08%
93,553
0.93
Mar 19, 2026
94.00
97.00
93.00
93.00
93.00
-1.59%
46,641
0.47
Mar 18, 2026
95.50
96.58
94.50
94.50
94.50
-0.53%
41,125
0.41
Mar 17, 2026
95.00
97.24
94.60
95.00
95.00
0.00%
67,282
0.66
Mar 16, 2026
96.00
97.55
95.00
95.00
95.00
-1.04%
183,469
1.86
Mar 13, 2026
97.50
97.50
96.00
96.00
96.00
-1.29%
78,973
0.81
Mar 12, 2026
95.00
98.70
95.00
97.25
97.25
-1.77%
55,161
0.57
Mar 11, 2026
99.50
99.50
95.36
99.00
99.00
+2.59%
101,344
1.04
Mar 10, 2026
97.00
97.08
95.50
96.50
96.50
+1.05%
29,021
0.30
Mar 09, 2026
96.00
98.50
94.74
95.50
95.50
-1.55%
148,014
1.54
Mar 06, 2026
100.00
100.00
95.66
97.00
97.00
-0.51%
115,250
1.22
Mar 05, 2026
100.00
104.00
96.81
97.50
97.50
-4.41%
322,462
3.57
Mar 04, 2026
100.00
102.00
98.00
102.00
102.00
+3.29%
132,350
1.48
Mar 03, 2026
99.00
99.67
97.00
98.75
98.75
-0.25%
33,996
0.38
Mar 02, 2026
98.00
100.00
97.00
99.00
99.00
0.00%
64,516
0.71
Feb 27, 2026
99.00
101.00
99.00
99.00
99.00
-1.98%
29,327
0.32
Feb 26, 2026
99.00
102.00
98.55
101.00
101.00
0.00%
23,749
0.26
Feb 25, 2026
100.00
102.39
99.00
101.00
101.00
+2.02%
109,083
1.20
Feb 24, 2026
101.00
102.50
99.00
99.00
99.00
-1.98%
91,671
1.01
Feb 23, 2026
102.00
107.00
100.00
101.00
101.00
-1.94%
176,323
1.92
Feb 20, 2026
102.00
103.50
101.00
103.00
103.00
0.00%
26,567
0.29
Feb 19, 2026
102.00
102.84
101.00
103.00
103.00
+0.98%
22,424
0.24
Feb 18, 2026
101.00
102.71
101.00
102.00
102.00
+0.99%
23,537
0.24
Feb 17, 2026
102.00
107.00
101.00
101.00
101.00
-1.94%
180,258
1.89
Feb 16, 2026
103.00
104.97
99.88
102.00
102.00
-0.97%
161,958
1.73
Feb 13, 2026
105.00
107.00
102.50
103.00
103.00
+1.98%
45,811
0.48
Feb 12, 2026
101.00
102.00
100.34
101.00
101.00
+2.54%
43,760
0.46
Feb 11, 2026
98.50
101.00
98.50
98.50
98.50
-0.51%
256,333
2.76
Feb 10, 2026
99.00
103.00
99.00
99.00
99.00
-1.98%
45,383
0.49
Feb 09, 2026
101.00
103.00
100.18
101.00
101.00
0.00%
35,579
0.38
Feb 06, 2026
103.00
106.00
99.50
101.00
101.00
-1.94%
107,095
1.14
Feb 05, 2026
101.00
103.00
101.00
103.00
103.00
0.00%
40,147
0.41
Feb 04, 2026
103.00
103.00
101.16
103.00
103.00
0.00%
147,001
1.48
Feb 03, 2026
103.00
104.48
102.25
103.00
103.00
-1.90%
374,699
3.94
Feb 02, 2026
106.00
106.50
103.00
105.00
105.00
0.00%
237,696
2.54
Jan 30, 2026
103.00
107.00
103.00
105.00
105.00
0.00%
125,875
1.31
Jan 29, 2026
105.00
109.00
103.49
105.00
105.00
-1.87%
162,034
1.71
Rows: