RM plc RM.
LSE · United Kingdom · Technology Services
GBp 100.53-2.47 (-2.40%)
Market open· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 100.53 | -2.40% | GBp 98.60 | GBp 104.90 | GBp 97.35 | 79.67K |
| 2026-10-01 | GBp 103.00 | +4.04% | GBp 98.00 | GBp 104.90 | GBp 98.00 | 62.88K |
| 2026-09-30 | GBp 99.00 | -11.61% | GBp 109.50 | GBp 115.00 | GBp 99.00 | 350.35K |
| 2026-09-29 | GBp 112.00 | +7.69% | GBp 103.00 | GBp 117.45 | GBp 103.00 |
| 158.96K |
| 2026-09-28 | GBp 104.00 | +0.97% | GBp 103.50 | GBp 104.47 | GBp 103.00 | 33.91K |
| 2026-09-25 | GBp 103.00 | 0.00% | GBp 103.50 | GBp 103.50 | GBp 101.34 | 36.24K |
| 2026-09-24 | GBp 103.00 | 0.00% | GBp 102.00 | GBp 103.99 | GBp 102.00 | 53.88K |
| 2026-09-23 | GBp 103.00 | -1.44% | GBp 102.00 | GBp 104.00 | GBp 101.50 | 61.66K |
| 2026-09-22 | GBp 104.50 | -0.48% | GBp 103.00 | GBp 107.00 | GBp 102.00 | 5.09K |
| 2026-09-21 | GBp 105.00 | 0.00% | GBp 103.00 | GBp 106.00 | GBp 103.00 | 160.79K |
| 2026-09-18 | GBp 105.00 | +0.96% | GBp 102.50 | GBp 105.00 | GBp 102.50 | 20.26K |
| 2026-09-17 | GBp 104.00 | -0.95% | GBp 104.00 | GBp 107.00 | GBp 103.18 | 1.27K |
| 2026-09-16 | GBp 105.00 | +1.94% | GBp 103.00 | GBp 105.80 | GBp 103.00 | 8.40K |
| 2026-09-15 | GBp 103.00 | +0.98% | GBp 102.00 | GBp 107.00 | GBp 102.00 | 25.67K |
| 2026-09-14 | GBp 102.00 | +0.99% | GBp 103.00 | GBp 103.00 | GBp 102.00 | 38.74K |
| 2026-09-11 | GBp 101.00 | -0.49% | GBp 101.50 | GBp 105.00 | GBp 101.00 | 127.82K |
| 2026-09-10 | GBp 101.50 | -0.49% | GBp 103.00 | GBp 103.98 | GBp 101.00 | 212.20K |
| 2026-09-09 | GBp 102.00 | -1.45% | GBp 103.00 | GBp 105.45 | GBp 102.00 | 140.10K |
| 2026-09-08 | GBp 103.50 | -0.48% | GBp 104.00 | GBp 104.16 | GBp 103.00 | 357.95K |
| 2026-09-07 | GBp 104.00 | -1.19% | GBp 104.00 | GBp 105.70 | GBp 104.00 | 17.18K |
| 2026-09-04 | GBp 105.25 | +1.20% | GBp 104.00 | GBp 104.00 | GBp 104.00 | 412 |
| 2026-09-03 | GBp 104.00 | -0.48% | GBp 104.00 | GBp 106.50 | GBp 104.00 | 34.97K |
| 2026-09-02 | GBp 104.50 | +1.46% | GBp 104.00 | GBp 106.50 | GBp 103.00 | 181.64K |
| 2026-09-01 | GBp 103.00 | 0.00% | GBp 103.00 | GBp 105.00 | GBp 103.00 | 88.75K |
| 2026-08-28 | GBp 103.00 | 0.00% | GBp 103.00 | GBp 103.24 | GBp 103.00 | 17.59K |
| 2026-08-27 | GBp 103.00 | -0.48% | GBp 103.00 | GBp 104.00 | GBp 103.00 | 35.99K |
| 2026-08-26 | GBp 103.50 | +2.48% | GBp 102.00 | GBp 104.50 | GBp 102.00 | 92.46K |
| 2026-08-25 | GBp 101.00 | 0.00% | GBp 101.00 | GBp 102.54 | GBp 101.00 | 50.47K |
| 2026-08-24 | GBp 101.00 | -1.46% | GBp 104.50 | GBp 105.00 | GBp 101.00 | 38.65K |
| 2026-08-21 | GBp 102.50 | +0.49% | GBp 102.00 | GBp 104.97 | GBp 102.00 | 110.86K |
| 2026-08-20 | GBp 102.00 | -0.97% | GBp 102.00 | GBp 105.00 | GBp 101.00 | 138.42K |
| 2026-08-19 | GBp 103.00 | +1.98% | GBp 103.00 | GBp 103.00 | GBp 101.00 | 40.77K |
| 2026-08-18 | GBp 101.00 | -0.98% | GBp 102.00 | GBp 102.24 | GBp 101.00 | 68.95K |
| 2026-08-17 | GBp 102.00 | 0.00% | GBp 102.00 | GBp 102.20 | GBp 102.00 | 30.07K |
| 2026-08-14 | GBp 102.00 | -2.86% | GBp 103.00 | GBp 104.50 | GBp 102.00 | 95.25K |
| 2026-08-13 | GBp 105.00 | +3.96% | GBp 101.00 | GBp 105.00 | GBp 99.00 | 144.78K |
| 2026-08-12 | GBp 101.00 | +1.61% | GBp 100.00 | GBp 101.00 | GBp 99.00 | 45.15K |
| 2026-08-11 | GBp 99.40 | -0.60% | GBp 99.00 | GBp 100.00 | GBp 98.00 | 390.65K |
| 2026-08-10 | GBp 100.00 | +2.04% | GBp 97.00 | GBp 100.00 | GBp 97.00 | 37.98K |
| 2026-08-07 | GBp 98.00 | +1.03% | GBp 98.00 | GBp 99.80 | GBp 97.98 | 16.76K |
| 2026-08-06 | GBp 97.00 | +1.04% | GBp 99.00 | GBp 100.00 | GBp 96.00 | 319.33K |
| 2026-08-05 | GBp 96.00 | -3.42% | GBp 99.00 | GBp 99.60 | GBp 96.00 | 64.91K |
| 2026-08-04 | GBp 99.40 | -2.07% | GBp 101.50 | GBp 103.10 | GBp 99.14 | 259.54K |
| 2026-08-03 | GBp 101.50 | 0.00% | GBp 99.00 | GBp 101.50 | GBp 98.00 | 12.26K |
| 2026-07-31 | GBp 101.50 | +3.57% | GBp 98.00 | GBp 101.50 | GBp 98.00 | 276.96K |
| 2026-07-30 | GBp 98.00 | -0.41% | GBp 98.40 | GBp 99.17 | GBp 98.00 | 19.53K |
| 2026-07-29 | GBp 98.40 | -0.61% | GBp 98.80 | GBp 98.92 | GBp 98.00 | 18.40K |
| 2026-07-28 | GBp 99.00 | 0.00% | GBp 100.00 | GBp 100.00 | GBp 98.00 | 324.91K |
| 2026-07-27 | GBp 99.00 | +4.21% | GBp 94.00 | GBp 100.00 | GBp 94.00 | 881.23K |
| 2026-07-24 | GBp 95.00 | +2.81% | GBp 91.80 | GBp 95.00 | GBp 90.00 | 949.73K |
| 2026-07-23 | GBp 92.40 | +2.67% | GBp 93.00 | GBp 93.00 | GBp 90.00 | 126.63K |
| 2026-07-22 | GBp 90.00 | 0.00% | GBp 92.60 | GBp 92.60 | GBp 90.00 | 35.09K |
| 2026-07-21 | GBp 90.00 | -1.75% | GBp 93.00 | GBp 93.00 | GBp 90.00 | 66.80K |
| 2026-07-20 | GBp 91.60 | 0.00% | GBp 93.00 | GBp 93.00 | GBp 91.00 | 13.28K |
| 2026-07-17 | GBp 91.60 | +2.23% | GBp 89.60 | GBp 91.97 | GBp 88.00 | 508.22K |
| 2026-07-16 | GBp 89.60 | -1.32% | GBp 91.00 | GBp 93.00 | GBp 89.00 | 1.01M |
| 2026-07-15 | GBp 90.80 | +2.02% | GBp 90.20 | GBp 90.80 | GBp 88.80 | 111.84K |
| 2026-07-14 | GBp 89.00 | -3.26% | GBp 91.80 | GBp 91.80 | GBp 88.31 | 1.62M |
| 2026-07-13 | GBp 92.00 | 0.00% | GBp 91.00 | GBp 92.00 | GBp 91.00 | 20.83K |
| 2026-07-10 | GBp 92.00 | +2.22% | GBp 93.80 | GBp 93.80 | GBp 89.40 | 75.34K |
| 2026-07-09 | GBp 90.00 | -1.10% | GBp 92.00 | GBp 92.72 | GBp 90.00 | 75.35K |
| 2026-07-08 | GBp 91.00 | -1.09% | GBp 92.00 | GBp 94.00 | GBp 91.00 | 101.13K |
| 2026-07-07 | GBp 92.00 | -5.15% | GBp 94.20 | GBp 96.80 | GBp 91.14 | 52.93K |
| 2026-07-06 | GBp 97.00 | +2.54% | GBp 96.60 | GBp 97.00 | GBp 94.20 | 8.42K |
| 2026-07-03 | GBp 94.60 | +0.42% | GBp 94.00 | GBp 96.80 | GBp 94.00 | 43.16K |
| 2026-07-02 | GBp 94.20 | +1.29% | GBp 94.20 | GBp 95.63 | GBp 93.24 | 36.82K |
| 2026-07-01 | GBp 93.00 | +0.65% | GBp 92.00 | GBp 95.96 | GBp 91.31 | 1.15M |
| 2026-06-30 | GBp 92.40 | +2.67% | GBp 92.00 | GBp 92.40 | GBp 89.20 | 452.84K |
| 2026-06-29 | GBp 90.00 | -1.10% | GBp 90.80 | GBp 92.00 | GBp 90.00 | 395.85K |
| 2026-06-26 | GBp 91.00 | -1.09% | GBp 92.00 | GBp 93.80 | GBp 91.00 | 181.00K |
| 2026-06-25 | GBp 92.00 | -3.16% | GBp 93.80 | GBp 94.30 | GBp 92.00 | 46.56K |
| 2026-06-24 | GBp 95.00 | +1.71% | GBp 95.80 | GBp 95.80 | GBp 94.00 | 22.25K |
| 2026-06-23 | GBp 93.40 | -4.69% | GBp 95.00 | GBp 96.80 | GBp 93.40 | 566.55K |
| 2026-06-22 | GBp 98.00 | +1.03% | GBp 97.00 | GBp 102.50 | GBp 95.20 | 69.32K |
| 2026-06-19 | GBp 97.00 | -0.61% | GBp 100.50 | GBp 100.50 | GBp 97.00 | 91.02K |
| 2026-06-18 | GBp 97.60 | -0.41% | GBp 98.00 | GBp 100.50 | GBp 97.60 | 32.11K |
| 2026-06-17 | GBp 98.00 | 0.00% | GBp 102.50 | GBp 102.50 | GBp 98.00 | 6.52K |
| 2026-06-16 | GBp 98.00 | -3.92% | GBp 106.00 | GBp 106.00 | GBp 98.00 | 80.96K |
| 2026-06-15 | GBp 102.00 | -1.45% | GBp 104.00 | GBp 108.00 | GBp 102.00 | 167.69K |
| 2026-06-12 | GBp 103.50 | +4.12% | GBp 105.00 | GBp 107.00 | GBp 100.00 | 233.53K |
| 2026-06-11 | GBp 99.40 | -3.50% | GBp 102.50 | GBp 103.48 | GBp 99.40 | 104.71K |
| 2026-06-10 | GBp 103.00 | +0.98% | GBp 103.00 | GBp 103.50 | GBp 101.50 | 1.08M |
| 2026-06-09 | GBp 102.00 | -3.32% | GBp 104.00 | GBp 104.25 | GBp 102.00 | 32.39K |
| 2026-06-08 | GBp 105.50 | +0.48% | GBp 105.00 | GBp 106.00 | GBp 103.54 | 43.55K |
| 2026-06-05 | GBp 105.00 | +0.48% | GBp 105.00 | GBp 106.50 | GBp 104.07 | 2.17K |
| 2026-06-04 | GBp 104.50 | +0.97% | GBp 104.00 | GBp 104.90 | GBp 102.50 | 41.65K |
| 2026-06-03 | GBp 103.50 | -2.82% | GBp 107.50 | GBp 107.97 | GBp 102.20 | 245.51K |
| 2026-06-02 | GBp 106.50 | -0.93% | GBp 107.00 | GBp 107.80 | GBp 104.00 | 133.90K |
| 2026-06-01 | GBp 107.50 | +2.38% | GBp 106.00 | GBp 108.00 | GBp 105.24 | 68.59K |
| 2026-05-29 | GBp 105.00 | -4.55% | GBp 107.50 | GBp 109.00 | GBp 105.00 | 73.74K |