RM plc (LON:RM)
London
· Delayed Price · Currency is GBP · Price in GBX 97.00
-0.50 (-0.51%)
Mar 6, 2026, 4:35 PM GMT
RM plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 100.00 | 104.00 | 96.81 | 97.50 | 97.50 | -4.41% | 322,462 |
| Mar 4, 2026 | 100.00 | 102.00 | 98.00 | 102.00 | 102.00 | 3.29% | 78,116 |
| Mar 3, 2026 | 99.00 | 99.67 | 97.00 | 98.75 | 98.75 | -0.25% | 33,996 |
| Mar 2, 2026 | 98.00 | 100.00 | 97.00 | 99.00 | 99.00 | - | 64,516 |
| Feb 27, 2026 | 99.00 | 101.00 | 99.00 | 99.00 | 99.00 | -1.98% | 29,327 |
| Feb 26, 2026 | 99.00 | 102.00 | 98.55 | 101.00 | 101.00 | - | 23,749 |
| Feb 25, 2026 | 100.00 | 102.39 | 99.00 | 101.00 | 101.00 | 2.02% | 109,083 |
| Feb 24, 2026 | 101.00 | 102.50 | 99.00 | 99.00 | 99.00 | -1.98% | 91,671 |
| Feb 23, 2026 | 102.00 | 107.00 | 100.00 | 101.00 | 101.00 | -1.94% | 176,323 |
| Feb 20, 2026 | 103.12 | 102.00 | 102.00 | 103.00 | 103.00 | - | 18,087 |
| Feb 19, 2026 | 102.00 | 102.84 | 101.00 | 103.00 | 103.00 | 0.98% | 22,424 |
| Feb 18, 2026 | 101.00 | 102.71 | 101.00 | 102.00 | 102.00 | 0.99% | 23,537 |
| Feb 17, 2026 | 102.00 | 107.00 | 101.00 | 101.00 | 101.00 | -0.98% | 180,258 |
| Feb 16, 2026 | 103.00 | 104.97 | 99.88 | 102.00 | 102.00 | -0.97% | 161,958 |
| Feb 13, 2026 | 105.00 | 107.00 | 102.50 | 103.00 | 103.00 | 1.98% | 45,811 |
| Feb 12, 2026 | 101.00 | 102.00 | 100.34 | 101.00 | 101.00 | 2.54% | 43,760 |
| Feb 11, 2026 | 98.50 | 101.00 | 98.50 | 98.50 | 98.50 | -0.51% | 256,333 |
| Feb 10, 2026 | 99.00 | 103.00 | 99.00 | 99.00 | 99.00 | -1.98% | 45,383 |
| Feb 9, 2026 | 101.00 | 103.00 | 100.18 | 101.00 | 101.00 | - | 35,579 |
| Feb 6, 2026 | 103.00 | 106.00 | 99.50 | 101.00 | 101.00 | -1.94% | 107,095 |
| Feb 5, 2026 | 101.00 | 103.00 | 101.00 | 103.00 | 103.00 | - | 40,147 |
| Feb 4, 2026 | 103.00 | 103.00 | 101.16 | 103.00 | 103.00 | - | 147,001 |
| Feb 3, 2026 | 103.00 | 104.48 | 102.25 | 103.00 | 103.00 | -1.90% | 374,699 |
| Feb 2, 2026 | 106.00 | 106.50 | 103.00 | 105.00 | 105.00 | - | 237,696 |
| Jan 30, 2026 | 103.00 | 107.00 | 103.00 | 105.00 | 105.00 | - | 50,875 |
| Jan 29, 2026 | 105.00 | 109.00 | 103.49 | 105.00 | 105.00 | -1.87% | 162,034 |
| Jan 28, 2026 | 109.25 | 110.00 | 107.00 | 107.00 | 107.00 | -2.73% | 33,787 |
| Jan 27, 2026 | 108.33 | 110.00 | 108.00 | 110.00 | 110.00 | - | 81,392 |
| Jan 26, 2026 | 109.00 | 110.00 | 108.00 | 110.00 | 110.00 | - | 22,271 |
| Jan 23, 2026 | 110.00 | 112.00 | 109.00 | 110.00 | 110.00 | -0.90% | 373,798 |
| Jan 22, 2026 | 109.00 | 112.00 | 109.00 | 111.00 | 111.00 | - | 150,346 |
| Jan 21, 2026 | 110.20 | 110.20 | 110.20 | 111.00 | 111.00 | 2.78% | 2,000 |
| Jan 20, 2026 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -2.70% | 92,290 |
| Jan 19, 2026 | 110.00 | 110.00 | 110.00 | 111.00 | 111.00 | - | 52 |
| Jan 16, 2026 | 111.00 | 111.00 | 111.00 | 111.00 | 111.00 | - | 61,801 |
| Jan 15, 2026 | 112.00 | 114.00 | 111.00 | 111.00 | 111.00 | -2.63% | 100,997 |
| Jan 14, 2026 | 112.00 | 114.00 | 111.50 | 114.00 | 114.00 | 1.79% | 24,589 |
| Jan 13, 2026 | 112.00 | 112.24 | 112.00 | 112.00 | 112.00 | - | 38,443 |
| Jan 12, 2026 | 112.00 | 115.00 | 111.00 | 112.00 | 112.00 | -1.75% | 59,308 |
| Jan 9, 2026 | 112.00 | 114.25 | 112.00 | 114.00 | 114.00 | 0.88% | 37,364 |
| Jan 8, 2026 | 112.00 | 113.10 | 112.00 | 113.00 | 113.00 | 0.44% | 63,082 |
| Jan 7, 2026 | 112.00 | 117.00 | 111.00 | 112.50 | 112.50 | -1.32% | 153,946 |
| Jan 6, 2026 | 113.00 | 114.00 | 113.00 | 114.00 | 114.00 | - | 42,585 |
| Jan 5, 2026 | 114.00 | 116.35 | 113.00 | 114.00 | 114.00 | - | 55,370 |
| Jan 2, 2026 | 114.00 | 117.00 | 114.00 | 114.00 | 114.00 | - | 40,476 |
| Dec 31, 2025 | 115.00 | 117.00 | 113.02 | 114.00 | 114.00 | - | 103,444 |
| Dec 30, 2025 | 112.00 | 115.00 | 112.00 | 114.00 | 114.00 | -0.87% | 77,037 |
| Dec 29, 2025 | 111.00 | 115.00 | 110.00 | 115.00 | 115.00 | 1.77% | 36,437 |
| Dec 24, 2025 | 113.00 | 113.00 | 109.40 | 113.00 | 113.00 | 0.89% | 5,336 |
| Dec 23, 2025 | 112.00 | 112.00 | 109.00 | 112.00 | 112.00 | -0.88% | 28,593 |
| Dec 22, 2025 | 113.00 | 113.00 | 108.41 | 113.00 | 113.00 | 1.80% | 12,870 |
| Dec 19, 2025 | 111.00 | 113.00 | 108.00 | 111.00 | 111.00 | 0.91% | 138,478 |
| Dec 18, 2025 | 108.00 | 111.00 | 108.00 | 110.00 | 110.00 | - | 51,090 |
| Dec 17, 2025 | 111.00 | 113.00 | 108.00 | 110.00 | 110.00 | - | 25,197 |
| Dec 16, 2025 | 108.00 | 111.00 | 108.00 | 110.00 | 110.00 | - | 15,115 |
| Dec 15, 2025 | 111.40 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | 31,451 |
| Dec 12, 2025 | 111.00 | 111.52 | 109.84 | 111.00 | 111.00 | - | 88,245 |
| Dec 11, 2025 | 110.00 | 114.00 | 110.00 | 111.00 | 111.00 | 0.91% | 65,605 |
| Dec 10, 2025 | 110.00 | 111.00 | 109.32 | 110.00 | 110.00 | - | 51,416 |
| Dec 9, 2025 | 109.00 | 113.00 | 108.00 | 110.00 | 110.00 | - | 21,849 |
| Dec 8, 2025 | 110.00 | 110.00 | 108.00 | 110.00 | 110.00 | 1.85% | 36,280 |
| Dec 5, 2025 | 108.00 | 111.00 | 108.00 | 108.00 | 108.00 | - | 60,084 |
| Dec 4, 2025 | 110.00 | 110.00 | 108.00 | 108.00 | 108.00 | -2.70% | 72,188 |
| Dec 3, 2025 | 112.00 | 114.00 | 110.00 | 111.00 | 111.00 | 0.91% | 138,762 |
| Dec 2, 2025 | 110.00 | 113.00 | 108.00 | 110.00 | 110.00 | - | 47,657 |
| Dec 1, 2025 | 109.00 | 110.00 | 108.67 | 110.00 | 110.00 | - | 66,779 |
| Nov 28, 2025 | 110.00 | 112.00 | 108.00 | 110.00 | 110.00 | - | 26,283 |
| Nov 27, 2025 | 110.00 | 110.20 | 107.00 | 110.00 | 110.00 | - | 122,889 |
| Nov 26, 2025 | 109.60 | 110.00 | 110.00 | 110.00 | 110.00 | -0.90% | 173,905 |
| Nov 25, 2025 | 109.78 | 111.00 | 111.00 | 111.00 | 111.00 | 1.83% | 48,614 |
| Nov 24, 2025 | 109.00 | 112.00 | 108.00 | 109.00 | 109.00 | - | 36,918 |
| Nov 21, 2025 | 109.00 | 111.07 | 107.16 | 109.00 | 109.00 | -2.68% | 331,484 |
| Nov 20, 2025 | 110.00 | 114.00 | 109.20 | 112.00 | 112.00 | 2.75% | 64,852 |
| Nov 19, 2025 | 109.00 | 112.25 | 108.40 | 109.00 | 109.00 | -1.36% | 35,753 |
| Nov 18, 2025 | 109.00 | 113.00 | 108.01 | 110.50 | 110.50 | 0.45% | 114,801 |
| Nov 17, 2025 | 110.00 | 114.00 | 110.00 | 110.00 | 110.00 | 0.92% | 82,980 |
| Nov 14, 2025 | 110.00 | 113.00 | 108.00 | 109.00 | 109.00 | -1.80% | 93,753 |
| Nov 13, 2025 | 111.00 | 114.00 | 110.00 | 111.00 | 111.00 | -0.89% | 57,654 |
| Nov 12, 2025 | 113.00 | 114.00 | 109.00 | 112.00 | 112.00 | 2.75% | 29,357 |
| Nov 11, 2025 | 110.00 | 114.00 | 109.00 | 109.00 | 109.00 | -1.80% | 192,000 |
| Nov 10, 2025 | 110.00 | 113.00 | 110.00 | 111.00 | 111.00 | -0.89% | 239,293 |
| Nov 7, 2025 | 110.00 | 112.00 | 109.00 | 112.00 | 112.00 | 1.82% | 254,421 |
| Nov 6, 2025 | 112.00 | 113.75 | 108.16 | 110.00 | 110.00 | -1.79% | 125,086 |
| Nov 5, 2025 | 112.00 | 113.50 | 111.26 | 112.00 | 112.00 | -0.88% | 139,297 |
| Nov 4, 2025 | 113.00 | 114.70 | 112.01 | 113.00 | 113.00 | -0.88% | 283,786 |
| Nov 3, 2025 | 114.00 | 115.00 | 112.11 | 114.00 | 114.00 | 2.70% | 84,169 |
| Oct 31, 2025 | 111.00 | 113.50 | 110.00 | 111.00 | 111.00 | - | 118,191 |
| Oct 30, 2025 | 111.00 | 114.00 | 110.00 | 111.00 | 111.00 | 0.91% | 975 |
| Oct 29, 2025 | 110.00 | 112.50 | 109.12 | 110.00 | 110.00 | -0.90% | 220,669 |
| Oct 28, 2025 | 111.00 | 112.00 | 110.01 | 111.00 | 111.00 | - | 109,364 |
| Oct 27, 2025 | 111.00 | 114.00 | 110.00 | 111.00 | 111.00 | - | 6,406 |
| Oct 24, 2025 | 111.00 | 112.78 | 110.00 | 111.00 | 111.00 | 0.91% | 144,235 |
| Oct 23, 2025 | 110.00 | 114.00 | 110.00 | 110.00 | 110.00 | - | 82,278 |
| Oct 22, 2025 | 106.00 | 114.00 | 104.00 | 110.00 | 110.00 | 3.77% | 376,028 |
| Oct 21, 2025 | 104.00 | 106.00 | 102.00 | 106.00 | 106.00 | 4.95% | 56,793 |
| Oct 20, 2025 | 104.00 | 104.00 | 101.00 | 101.00 | 101.00 | -1.94% | 12,789 |
| Oct 17, 2025 | 100.00 | 104.00 | 100.00 | 103.00 | 103.00 | 1.98% | 192,710 |
| Oct 16, 2025 | 100.00 | 102.89 | 100.00 | 101.00 | 101.00 | -0.98% | 132,966 |
| Oct 15, 2025 | 101.00 | 104.00 | 101.00 | 102.00 | 102.00 | - | 123,403 |
| Oct 14, 2025 | 100.00 | 102.95 | 100.00 | 102.00 | 102.00 | - | 215,347 |