Skip to main content
Acuity RM Group Plc (AIM:ACRM)
London flag London · Delayed Price · Currency is GBP · Price in GBX
0.700
-0.075 (-9.68%)
Apr 29, 2026, 8:02 AM GMT

Acuity RM Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20260.780.850.700.780.78-11,417
Apr 27, 20260.750.850.700.780.783.33%192,603
Apr 24, 20260.750.770.770.750.75-410,299
Apr 23, 20260.750.800.700.750.753.45%1,420,480
Apr 22, 20260.730.720.650.730.73-409,012
Apr 21, 20260.730.800.650.730.73-12,796
Apr 20, 20260.730.800.650.730.73-70,484
Apr 17, 20260.730.800.650.730.73-115,865
Apr 16, 20260.700.800.780.730.733.57%261,155
Apr 15, 20260.720.800.720.700.70-204,713
Apr 14, 20260.700.700.700.700.70--
Apr 13, 20260.730.800.650.700.70-3.45%2,520,617
Apr 10, 20260.700.800.650.730.733.57%601,985
Apr 9, 20260.700.770.770.700.70-51,688
Apr 8, 20260.650.780.600.700.707.69%2,137,727
Apr 7, 20260.700.750.630.650.65-13.33%1,279,086
Apr 2, 20260.730.740.700.750.753.45%366,097
Apr 1, 20260.650.790.650.730.7311.54%1,622,611
Mar 31, 20260.750.750.650.650.65-13.33%2,024,321
Mar 30, 20260.750.760.700.750.75-54,899
Mar 27, 20260.750.760.700.750.75-443,156
Mar 26, 20260.780.850.730.750.75-3.23%14,152
Mar 25, 20260.850.850.730.780.78-8.82%390,782
Mar 24, 20260.850.800.800.850.85-20,353
Mar 23, 20260.850.900.800.850.85-378,215
Mar 20, 20260.830.900.830.850.853.03%258,103
Mar 19, 20260.850.880.880.830.83-2.94%67,500
Mar 18, 20260.880.880.870.850.85-2.86%320,170
Mar 17, 20260.830.930.800.880.886.06%1,740,102
Mar 16, 20260.850.900.800.830.83-2.94%274,000
Mar 13, 20260.850.830.830.850.85-4,398
Mar 12, 20260.850.870.840.850.85-174,783
Mar 11, 20260.850.880.830.850.85-384,008
Mar 10, 20260.951.050.800.850.85-10.53%792,513
Mar 9, 20260.951.050.850.950.95-96,389
Mar 6, 20260.950.920.860.950.95-500,003
Mar 5, 20260.950.860.860.950.95-68,261
Mar 4, 20260.951.050.850.950.95-163,390
Mar 3, 20260.950.930.870.950.95-1,181,565
Mar 2, 20260.950.890.850.950.958.57%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, 20260.830.830.800.830.83-792,540
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, 20260.881.000.850.880.88-3,070,214
Feb 5, 20260.951.000.850.880.88-7.89%5,625,491
Feb 4, 20260.951.000.900.950.95-152,938
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%11,241,220
Jan 20, 20260.901.000.750.880.88-2.78%1,319,679
Jan 19, 20260.901.000.800.900.90-401,119
Jan 16, 20260.831.000.750.900.909.09%2,406,412
Jan 15, 20260.830.900.750.830.83-218,195
Jan 14, 20260.830.900.750.830.83-806,631
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, 20260.700.750.650.700.70-1,246,003
Jan 7, 20260.700.720.680.700.70-22,499
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, 20250.800.790.720.800.80-239,419
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, 20250.830.770.770.830.83-331,365
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, 20250.900.930.870.900.90-101,072
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