Skip to main content
Acuity RM Group Plc (AIM:ACRM)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.856
-0.095 (-9.95%)
Mar 4, 2026, 3:01 PM GMT

Acuity RM Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20260.951.050.850.950.95-163,390
Mar 3, 20260.950.930.870.950.95-1,181,565
Mar 2, 20260.890.890.850.950.958.57%155,820
Feb 27, 20260.880.900.870.880.88-86,329
Feb 26, 20260.900.890.850.880.88-2.78%10,976
Feb 25, 20260.900.950.850.900.90-190,750
Feb 24, 20260.900.910.870.900.905.88%439,891
Feb 23, 20260.850.900.800.850.85-524,965
Feb 20, 20260.830.900.800.850.853.03%975,784
Feb 19, 20260.820.830.800.830.83-792,540
Feb 18, 20260.880.900.800.830.83-5.71%1,477,319
Feb 17, 20260.981.050.850.880.88-5.41%479,848
Feb 16, 20260.930.860.850.930.93-609,147
Feb 13, 20260.931.000.850.930.93-339,722
Feb 12, 20260.930.930.870.930.93-2,214
Feb 11, 20261.001.100.850.930.93-2.63%304,657
Feb 10, 20260.881.000.850.950.958.57%561,711
Feb 9, 20260.880.890.850.880.88-580,162
Feb 6, 20260.871.000.850.880.88-2,070,214
Feb 5, 20260.951.000.850.880.88-7.89%5,625,491
Feb 4, 20260.981.000.900.950.95-152,938
Feb 3, 20260.951.050.900.950.95-3,611,415
Feb 2, 20261.001.100.940.950.95-5.00%3,029,384
Jan 30, 20261.001.020.951.001.00-280,811
Jan 29, 20260.931.050.901.001.008.11%2,085,787
Jan 28, 20260.981.000.900.930.93-5.13%1,100,424
Jan 27, 20260.980.970.950.980.98-433,498
Jan 26, 20261.051.100.950.980.98-7.14%668,418
Jan 23, 20261.051.101.001.051.05-2,663,828
Jan 22, 20261.101.150.981.051.05-2.33%6,798,316
Jan 21, 20260.881.200.751.081.0822.86%10,991,220
Jan 20, 20260.931.000.750.880.88-2.78%1,319,679
Jan 19, 20260.901.000.800.900.90-401,119
Jan 16, 20260.751.000.750.900.909.09%2,406,412
Jan 15, 20260.830.900.750.830.83-218,195
Jan 14, 20260.900.900.750.830.83-806,631
Jan 13, 20260.831.000.750.830.8317.86%6,697,935
Jan 12, 20260.700.750.650.700.70-1,461,527
Jan 9, 20260.700.750.650.700.70-715,323
Jan 8, 20260.720.750.650.700.70-1,246,004
Jan 7, 20260.720.720.680.700.70-22,499
Jan 6, 20260.700.720.680.700.70-172,711
Jan 5, 20260.700.750.680.700.70-1,050,199
Jan 2, 20260.750.700.680.700.70-6.67%1,602,733
Dec 31, 20250.800.720.700.750.75-6.25%216,487
Dec 30, 20250.800.770.710.800.80-129,863
Dec 29, 20250.720.790.720.800.80-239,419
Dec 24, 20250.800.720.720.800.80-778
Dec 23, 20250.750.770.700.800.806.67%1,505,495
Dec 22, 20250.830.800.700.750.75-9.09%3,616,642
Dec 19, 20250.770.770.770.830.83-331,365
Dec 18, 20250.850.830.770.830.83-2.94%1,405,052
Dec 17, 20250.850.890.800.850.85-1,143,541
Dec 16, 20250.850.860.800.850.85-172,917
Dec 15, 20250.850.880.800.850.85-585,771
Dec 12, 20250.850.810.810.850.85-108,058
Dec 11, 20250.850.830.820.850.85-250,000
Dec 10, 20250.850.870.840.850.85-250,000
Dec 9, 20250.900.870.870.850.85-5.56%57,399
Dec 8, 20250.930.930.870.900.90-101,072
Dec 5, 20250.880.910.870.900.90-32,959
Dec 4, 20250.900.900.900.900.90--
Dec 3, 20250.900.920.870.900.90-15,600
Dec 2, 20250.900.900.900.900.90--
Dec 1, 20250.900.920.920.900.90-8,000
Nov 28, 20250.900.900.900.900.90--
Nov 27, 20250.900.900.900.900.90--
Nov 26, 20250.900.870.870.900.90-50,000
Nov 25, 20250.900.900.900.900.90--
Nov 24, 20250.900.920.920.900.90-800
Nov 21, 20250.900.900.900.900.90--
Nov 20, 20250.900.900.900.900.90--
Nov 19, 20250.930.900.870.900.90-2.70%438,163
Nov 18, 20250.930.930.930.930.93-2,152
Nov 17, 20250.950.980.910.930.93-2.63%400,010
Nov 14, 20250.950.930.930.950.95-209,357
Nov 13, 20250.950.950.950.950.95--
Nov 12, 20250.950.980.900.950.95-1,355,113
Nov 11, 20250.950.950.950.950.95--
Nov 10, 20250.900.950.950.950.955.56%-
Nov 7, 20250.900.930.880.900.90-1,106,095
Nov 6, 20250.900.900.900.900.90--
Nov 5, 20250.900.880.880.900.90-2,500,000
Nov 4, 20250.900.890.870.900.90-64,197
Nov 3, 20250.930.900.870.900.90-2.70%750,000
Oct 31, 20250.900.920.900.930.93-55,768
Oct 30, 20250.930.930.930.930.93--
Oct 29, 20250.930.920.920.930.93-42,694
Oct 28, 20250.930.920.920.930.93-53,985
Oct 27, 20250.930.920.920.930.93-1,000,000
Oct 24, 20250.930.930.930.930.93--
Oct 23, 20250.950.950.920.930.93-2.63%44,275
Oct 22, 20250.951.000.940.950.95-200,750
Oct 21, 20250.950.950.900.950.955.56%2,034,192
Oct 20, 20250.930.920.900.900.90-2.70%850,875
Oct 17, 20250.930.900.900.930.93-41,603
Oct 16, 20250.930.920.920.930.93-1,418
Oct 15, 20250.930.900.900.930.93-17,275
Oct 14, 20250.930.920.910.930.93-1,985,873
Oct 13, 20250.950.960.910.930.93-2.63%1,177,455