1. Share Prices

  2. Rm PLC (RM.)

100.00p-0.05 (-0.05%)05 Aug 2025, 18:27
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rm PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 4, 2025105.00p105.00p100.84p101.00p15,560
Aug 1, 2025103.00p105.00p100.84p105.00p43,921
Jul 31, 2025102.00p103.00p101.00p103.00p67,692
Jul 30, 2025102.00p104.00p102.00p102.00p5,683
Jul 29, 2025106.00p106.00p104.00p104.00p19,409
Jul 28, 2025103.00p107.00p103.00p106.00p113,005
Jul 25, 2025104.00p105.00p103.00p104.00p9,872
Jul 24, 2025106.00p106.00p103.49p104.00p70,296
Jul 23, 2025101.00p105.00p100.26p105.00p78,368
Jul 22, 2025102.00p102.00p95.50p102.00p18,648
Jul 21, 2025100.00p101.00p99.00p101.00p206,956
Jul 18, 202598.50p100.00p98.50p99.50p87,234
Jul 17, 202598.50p99.50p95.50p98.00p132,763
Jul 16, 202598.00p99.50p98.00p98.50p77,052
Jul 15, 202593.00p100.00p93.00p98.50p213,438
Jul 14, 202594.50p97.50p94.00p97.50p140,426
Jul 11, 202593.50p95.50p93.50p95.50p111,705
Jul 10, 202594.00p97.00p92.00p93.50p208,202
Jul 9, 202594.50p97.58p94.00p94.00p75,781
Jul 8, 202594.50p98.50p94.00p94.50p21,711
Jul 7, 202596.00p98.50p93.00p93.50p130,136
Jul 4, 202593.50p95.50p91.50p94.00p269,794
Jul 3, 202585.50p92.50p85.50p91.00p669,496
Jul 2, 202583.00p87.44p82.00p82.50p22,591,172
Jul 1, 202582.00p84.00p80.07p82.00p82,103
Jun 30, 202584.00p84.00p81.43p83.00p63,935
Jun 27, 202583.00p88.00p83.00p83.50p110,035
Jun 26, 202585.50p87.00p83.50p85.00p92,777
Jun 25, 202584.00p86.50p83.00p83.50p511,114
Jun 24, 202584.50p90.00p84.00p84.00p437,900
Jun 23, 2025100.00p100.00p82.00p82.00p452,608
Jun 20, 2025107.00p112.00p96.00p96.00p2,158,106
Jun 19, 2025107.00p109.00p105.00p107.00p629,398
Jun 18, 2025109.00p110.00p107.00p108.00p128,055
Jun 17, 2025107.00p109.00p105.00p107.00p279,079
Jun 16, 2025108.00p110.00p107.00p108.00p75,700
Jun 13, 2025109.00p110.00p107.00p109.00p202,580
Jun 12, 2025109.00p112.00p108.00p109.00p278,661
Jun 11, 2025109.00p112.00p108.00p109.00p14,027
Jun 10, 2025112.00p112.00p106.00p110.00p7,584
Jun 9, 2025109.00p112.00p105.34p110.00p142,327
Jun 6, 2025104.00p112.00p102.36p111.00p35,420
Jun 5, 2025101.00p104.04p99.35p104.00p571,602
Jun 4, 202598.50p100.00p94.50p100.00p77,011
Jun 3, 2025100.00p100.03p96.32p96.75p20,703
Jun 2, 202597.10p98.50p96.00p97.75p89,212
May 30, 2025100.00p100.00p96.80p98.50p17,418
May 29, 202594.50p96.70p94.50p97.50p14,204
May 28, 202594.00p96.70p94.00p94.25p35,910
May 27, 202594.50p99.50p94.50p97.75p83,183
12345
Showing 1 to 50 of 248

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Smith & Nephew PLC1,295.0012.22
Oxford Nanopore Technologies PLC212.607.16
Close Brothers Group PLC525.506.94
Rotork PLC337.606.57
Fresnillo PLC1,520.006.00
Hunting PLC310.505.97

Fallers

CompanyPrice% Chg
Domino's Pizza Group PLC205.00-16.67
Raspberry Pi Holdings PLC399.00-5.14
Senior PLC180.20-3.74
4Imprint Group PLC3,615.00-3.21
Dowlais Group PLC68.05-2.99
Ocado Group PLC339.90-2.64