Acuity RM Group PLC ACRM
LSE · United Kingdom · Technology Services
GBp 1.23-0.02 (-2.00%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-02 | GBp 1.23 | -2.00% | GBp 1.29 | GBp 1.30 | GBp 1.20 | 2.96M |
| 2026-10-01 | GBp 1.25 | -7.41% | GBp 1.35 | GBp 1.50 | GBp 1.20 | 1.54M |
| 2026-09-30 | GBp 1.35 | -3.57% | GBp 1.40 | GBp 1.50 | GBp 1.20 | 1.69M |
| 2026-09-29 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.50 | GBp 1.30 | 1.45M |
| 2026-09-28 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.50 | GBp 1.30 | 720.92K |
| 2026-09-25 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.50 | GBp 1.30 | 726.56K |
| 2026-09-24 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.45 | GBp 1.33 | 1.14M |
| 2026-09-23 | GBp 1.40 | 0.00% | GBp 1.40 | GBp 1.50 | GBp 1.30 | 4.26M |
| 2026-09-22 | GBp 1.40 | +3.70% | GBp 1.35 | GBp 1.50 | GBp 1.30 | 4.19M |
| 2026-09-21 | GBp 1.35 | -9.40% | GBp 1.35 | GBp 1.44 | GBp 1.20 | 5.69M |
| 2026-09-18 | GBp 1.49 | -0.67% | GBp 1.50 | GBp 1.71 | GBp 1.23 | 12.72M |
| 2026-09-17 | GBp 1.50 | -3.23% | GBp 1.55 | GBp 1.70 | GBp 1.40 | 12.84M |
| 2026-09-16 | GBp 1.55 | +47.62% | GBp 1.05 | GBp 1.80 | GBp 1.00 | 58.57M |
| 2026-09-15 | GBp 1.05 | +2.44% | GBp 1.02 | GBp 1.10 | GBp 0.95 | 3.32M |
| 2026-09-14 | GBp 1.02 | -4.65% | GBp 1.08 | GBp 1.25 | GBp 0.95 | 18.93M |
| 2026-09-11 | GBp 1.08 | +30.30% | GBp 0.82 | GBp 1.15 | GBp 0.75 | 11.24M |
| 2026-09-10 | GBp 0.82 | +17.86% | GBp 0.70 | GBp 0.90 | GBp 0.70 | 7.84M |
| 2026-09-09 | GBp 0.70 | -3.45% | GBp 0.73 | GBp 0.80 | GBp 0.68 | 4.61M |
| 2026-09-08 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.80 | GBp 0.68 | 866.19K |
| 2026-09-07 | GBp 0.73 | +3.57% | GBp 0.70 | GBp 0.80 | GBp 0.65 | 2.94M |
| 2026-09-04 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.67 | 61.60K |
| 2026-09-03 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 21.97K |
| 2026-09-02 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.70 | GBp 0.65 | 47.78K |
| 2026-09-01 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.70 | GBp 0.67 | 37.64K |
| 2026-08-28 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.70 | 386.47K |
| 2026-08-27 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.67 | GBp 0.65 | 40.41K |
| 2026-08-26 | GBp 0.70 | +3.70% | GBp 0.68 | GBp 0.70 | GBp 0.65 | 1.09M |
| 2026-08-25 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.69 | GBp 0.65 | 23.64K |
| 2026-08-24 | GBp 0.68 | +8.00% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 2.25M |
| 2026-08-21 | GBp 0.63 | -3.85% | GBp 0.65 | GBp 0.70 | GBp 0.60 | 400 |
| 2026-08-20 | GBp 0.65 | +4.00% | GBp 0.63 | GBp 0.70 | GBp 0.63 | 777.06K |
| 2026-08-19 | GBp 0.63 | 0.00% | GBp 0.63 | GBp 0.65 | GBp 0.60 | 1.59M |
| 2026-08-18 | GBp 0.63 | -7.41% | GBp 0.68 | GBp 0.70 | GBp 0.60 | 1.58M |
| 2026-08-17 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.65 | 520.35K |
| 2026-08-14 | GBp 0.68 | +3.85% | GBp 0.65 | GBp 0.67 | GBp 0.62 | 1.25M |
| 2026-08-13 | GBp 0.65 | -3.70% | GBp 0.68 | GBp 0.70 | GBp 0.65 | 1.32M |
| 2026-08-12 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.65 | 40.84K |
| 2026-08-11 | GBp 0.68 | 0.00% | GBp 0.73 | GBp 0.71 | GBp 0.65 | 2.02M |
| 2026-08-10 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.65 | 938 |
| 2026-08-07 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.67 | GBp 0.65 | 750.64K |
| 2026-08-06 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.65 | GBp 0.65 | 4.99K |
| 2026-08-05 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.65 | GBp 0.65 | 303.24K |
| 2026-08-04 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.67 | GBp 0.65 | 550.11K |
| 2026-08-03 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.65 | 4.82K |
| 2026-07-31 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.68 | GBp 0.67 | 325.50K |
| 2026-07-30 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.66 | GBp 0.65 | 516.00K |
| 2026-07-29 | GBp 0.68 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 4.19M |
| 2026-07-28 | GBp 0.68 | -3.57% | GBp 0.70 | GBp 0.75 | GBp 0.70 | 6.92K |
| 2026-07-27 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.75 | GBp 0.65 | 2.21K |
| 2026-07-24 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.68 | GBp 0.68 | 51 |
| 2026-07-23 | GBp 0.70 | +3.70% | GBp 0.68 | GBp 0.75 | GBp 0.67 | 986.85K |
| 2026-07-22 | GBp 0.68 | -3.57% | GBp 0.70 | GBp 0.70 | GBp 0.68 | 607.15K |
| 2026-07-21 | GBp 0.70 | 0.00% | GBp 0.70 | GBp 0.68 | GBp 0.67 | 1.36M |
| 2026-07-20 | GBp 0.70 | +3.70% | GBp 0.68 | GBp 0.69 | GBp 0.69 | 13.92K |
| 2026-07-17 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.65 | 1.97K |
| 2026-07-16 | GBp 0.68 | 0.00% | GBp 0.68 | GBp 0.70 | GBp 0.70 | 742.86K |
| 2026-07-15 | GBp 0.68 | -6.90% | GBp 0.73 | GBp 0.75 | GBp 0.70 | 317.00K |
| 2026-07-14 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.71 | GBp 0.70 | 858.84K |
| 2026-07-13 | GBp 0.73 | 0.00% | GBp 0.75 | GBp 0.76 | GBp 0.70 | 4.57M |
| 2026-07-10 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.75 | GBp 0.70 | 1.15M |
| 2026-07-09 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.75 | GBp 0.72 | 1.47M |
| 2026-07-08 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.75 | GBp 0.70 | 698.70K |
| 2026-07-07 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.75 | GBp 0.70 | 6.23M |
| 2026-07-06 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.72 | GBp 0.72 | 84.95K |
| 2026-07-03 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.75 | GBp 0.70 | 135.92K |
| 2026-07-02 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.73 | GBp 0.70 | 702.97K |
| 2026-07-01 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.71 | GBp 0.71 | 12 |
| 2026-06-30 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.71 | GBp 0.71 | 109.49K |
| 2026-06-29 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.75 | GBp 0.70 | 62.86K |
| 2026-06-26 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.75 | GBp 0.70 | 31.62K |
| 2026-06-25 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.75 | GBp 0.70 | 2.41K |
| 2026-06-24 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.71 | GBp 0.71 | 5 |
| 2026-06-23 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.71 | GBp 0.71 | 27 |
| 2026-06-22 | GBp 0.73 | 0.00% | GBp 0.73 | GBp 0.75 | GBp 0.70 | 9.18K |
| 2026-06-19 | GBp 0.73 | -3.33% | GBp 0.75 | GBp 0.75 | GBp 0.70 | 181.34K |
| 2026-06-18 | GBp 0.75 | 0.00% | GBp 0.75 | GBp 0.80 | GBp 0.70 | 389.73K |
| 2026-06-17 | GBp 0.75 | -18.92% | GBp 0.80 | GBp 0.85 | GBp 0.70 | 2.84M |
| 2026-06-16 | GBp 0.93 | 0.00% | GBp 0.93 | GBp 0.98 | GBp 0.85 | 767.30K |
| 2026-06-15 | GBp 0.93 | 0.00% | GBp 0.93 | GBp 1.00 | GBp 0.85 | 224.72K |
| 2026-06-12 | GBp 0.93 | 0.00% | GBp 0.93 | GBp 0.86 | GBp 0.85 | 117.65K |
| 2026-06-11 | GBp 0.93 | +2.78% | GBp 0.90 | GBp 1.00 | GBp 0.85 | 1.83M |
| 2026-06-10 | GBp 0.90 | 0.00% | GBp 0.90 | GBp 1.00 | GBp 0.80 | 108.97K |
| 2026-06-09 | GBp 0.90 | -5.26% | GBp 0.90 | GBp 1.00 | GBp 0.86 | 120.37K |
| 2026-06-08 | GBp 0.95 | +2.70% | GBp 1.00 | GBp 1.10 | GBp 0.90 | 490.01K |
| 2026-06-05 | GBp 0.93 | 0.00% | GBp 0.93 | GBp 0.92 | GBp 0.90 | 3.31M |
| 2026-06-04 | GBp 0.93 | 0.00% | GBp 0.93 | GBp 0.92 | GBp 0.90 | 16.94K |
| 2026-06-03 | GBp 0.93 | 0.00% | GBp 0.93 | GBp 0.90 | GBp 0.90 | 17.39K |
| 2026-06-02 | GBp 0.93 | 0.00% | GBp 0.93 | GBp 0.95 | GBp 0.90 | 18.74K |
| 2026-06-01 | GBp 0.93 | 0.00% | GBp 0.93 | GBp 0.95 | GBp 0.90 | 21.21K |
| 2026-05-29 | GBp 0.93 | 0.00% | GBp 0.93 | GBp 0.95 | GBp 0.90 | 69.54K |