RM plc (LON:RM)
London
· Delayed Price · Currency is GBP · Price in GBX 97.00
-0.40 (-0.41%)
Apr 29, 2026, 9:24 AM GMT
RM plc Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 97.22 | 99.80 | 97.00 | 97.00 | - | -0.41% | 8 |
| Apr 28, 2026 | 98.90 | 98.00 | 97.40 | 97.40 | 97.40 | -1.62% | 53,742 |
| Apr 27, 2026 | 100.00 | 100.00 | 97.00 | 99.00 | 99.00 | -0.20% | 12,660 |
| Apr 24, 2026 | 99.80 | 99.80 | 97.00 | 99.20 | 99.20 | 0.81% | 17,934 |
| Apr 23, 2026 | 100.00 | 100.00 | 97.28 | 98.40 | 98.40 | -0.81% | 63,075 |
| Apr 22, 2026 | 97.00 | 99.80 | 96.20 | 99.20 | 99.20 | 2.27% | 52,021 |
| Apr 21, 2026 | 97.00 | 99.22 | 97.00 | 97.00 | 97.00 | -1.62% | 23,399 |
| Apr 20, 2026 | 97.60 | 98.60 | 95.00 | 98.60 | 98.60 | 3.79% | 210,683 |
| Apr 17, 2026 | 94.20 | 96.80 | 94.20 | 95.00 | 95.00 | - | 215,457 |
| Apr 16, 2026 | 95.00 | 96.30 | 95.00 | 95.00 | 95.00 | -2.86% | 645 |
| Apr 15, 2026 | 97.80 | 97.80 | 95.00 | 97.80 | 97.80 | - | 183,818 |
| Apr 14, 2026 | 97.80 | 97.80 | 94.00 | 97.80 | 97.80 | 2.95% | 111,807 |
| Apr 13, 2026 | 95.00 | 97.60 | 95.00 | 95.00 | 95.00 | 1.06% | 3,849 |
| Apr 10, 2026 | 94.00 | 97.60 | 94.00 | 94.00 | 94.00 | -1.05% | 74,565 |
| Apr 9, 2026 | 95.00 | 97.60 | 94.00 | 95.00 | 95.00 | - | 127,816 |
| Apr 8, 2026 | 94.00 | 97.60 | 94.00 | 95.00 | 95.00 | 2.81% | 180,217 |
| Apr 7, 2026 | 95.00 | 96.00 | 92.40 | 92.40 | 92.40 | -2.99% | 35,657 |
| Apr 2, 2026 | 95.76 | 97.00 | 94.03 | 95.25 | 95.25 | 0.26% | 27,346 |
| Apr 1, 2026 | 96.50 | 97.00 | 93.00 | 95.00 | 95.00 | 5.56% | 111,982 |
| Mar 31, 2026 | 90.00 | 93.53 | 90.00 | 90.00 | 90.00 | - | 117,917 |
| Mar 30, 2026 | 90.00 | 97.00 | 90.00 | 90.00 | 90.00 | - | 15,146 |
| Mar 27, 2026 | 93.00 | 96.50 | 90.00 | 90.00 | 90.00 | -2.70% | 79,504 |
| Mar 26, 2026 | 93.00 | 97.00 | 92.50 | 92.50 | 92.50 | 0.54% | 33,380 |
| Mar 25, 2026 | 94.50 | 94.50 | 92.00 | 92.00 | 92.00 | 0.55% | 5,596 |
| Mar 24, 2026 | 92.00 | 93.40 | 91.00 | 91.50 | 91.50 | -1.08% | 38,573 |
| Mar 23, 2026 | 93.00 | 96.50 | 91.00 | 92.50 | 92.50 | -1.60% | 202,615 |
| Mar 20, 2026 | 93.00 | 94.00 | 93.00 | 94.00 | 94.00 | 1.08% | 93,229 |
| Mar 19, 2026 | 94.00 | 97.00 | 93.00 | 93.00 | 93.00 | -1.59% | 46,641 |
| Mar 18, 2026 | 95.50 | 96.58 | 94.50 | 94.50 | 94.50 | -0.53% | 41,125 |
| Mar 17, 2026 | 95.00 | 97.24 | 94.60 | 95.00 | 95.00 | - | 67,282 |
| Mar 16, 2026 | 96.00 | 97.55 | 95.00 | 95.00 | 95.00 | -1.04% | 183,469 |
| Mar 13, 2026 | 97.50 | 97.50 | 96.00 | 96.00 | 96.00 | -1.29% | 78,973 |
| Mar 12, 2026 | 95.00 | 98.70 | 95.00 | 97.25 | 97.25 | -1.77% | 55,161 |
| Mar 11, 2026 | 99.50 | 99.50 | 95.36 | 99.00 | 99.00 | 2.59% | 101,344 |
| Mar 10, 2026 | 97.00 | 97.08 | 95.50 | 96.50 | 96.50 | 1.05% | 29,021 |
| Mar 9, 2026 | 96.00 | 98.50 | 94.74 | 95.50 | 95.50 | -1.55% | 148,014 |
| Mar 6, 2026 | 100.00 | 100.00 | 95.66 | 97.00 | 97.00 | -0.51% | 115,250 |
| 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% | 132,350 |
| 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 | 102.00 | 103.50 | 101.00 | 103.00 | 103.00 | - | 26,567 |
| 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 | - | 125,875 |
| Jan 29, 2026 | 105.00 | 109.00 | 103.49 | 105.00 | 105.00 | -1.87% | 162,034 |
| Jan 28, 2026 | 110.00 | 111.00 | 107.00 | 107.00 | 107.00 | -2.73% | 673,786 |
| Jan 27, 2026 | 108.00 | 110.00 | 108.00 | 110.00 | 110.00 | - | 121,115 |
| Jan 26, 2026 | 109.00 | 111.20 | 108.00 | 110.00 | 110.00 | - | 30,641 |
| 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 | 110.16 | 108.00 | 108.00 | 108.00 | -2.70% | 114,195 |
| Jan 19, 2026 | 110.00 | 110.00 | 110.00 | 111.00 | 111.00 | - | 52 |
| Jan 16, 2026 | 111.00 | 111.48 | 110.00 | 111.00 | 111.00 | - | 71,801 |
| 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 | - | 75,370 |
| 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% | 94,538 |
| 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% | 13,120 |
| 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 | - | 31,197 |
| Dec 16, 2025 | 108.00 | 111.00 | 108.00 | 110.00 | 110.00 | - | 15,115 |
| Dec 15, 2025 | 110.00 | 111.40 | 109.16 | 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 | - | 23,435 |
| Dec 8, 2025 | 110.00 | 113.00 | 108.00 | 110.00 | 110.00 | 1.85% | 46,280 |
| 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 |