1. Share Prices

  2. Rm PLC (RM.)

101.30p-0.70 (-0.69%)10 Sep 2025, 11:27
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
Sep 9, 2025100.00p102.00p99.00p102.00p12,719
Sep 8, 2025104.00p104.00p98.50p104.00p35,453
Sep 5, 2025100.00p102.70p99.00p100.00p30,546
Sep 4, 2025100.00p102.80p100.00p100.00p1,535
Sep 3, 2025102.00p105.00p101.00p103.00p60,388
Sep 2, 2025104.00p105.00p102.75p104.00p2,308
Sep 1, 2025100.00p107.00p100.00p106.00p83,203
Aug 29, 2025100.00p102.00p99.58p101.00p535,384
Aug 28, 202598.00p100.50p98.00p99.00p94,641
Aug 27, 202596.50p100.65p96.50p96.50p3,654
Aug 26, 2025101.00p101.00p98.84p101.00p1,090,550
Aug 22, 2025101.00p101.00p98.00p100.00p76,543
Aug 21, 2025101.00p101.00p98.00p100.00p117,382
Aug 20, 2025100.00p103.00p100.00p101.00p35,010
Aug 19, 2025100.00p104.00p99.00p101.00p614,666
Aug 18, 2025103.00p105.00p99.50p105.00p2,180
Aug 15, 2025100.00p103.00p98.00p100.00p100,713
Aug 14, 2025101.00p102.00p99.00p102.00p312,080
Aug 13, 2025102.00p103.97p101.00p102.00p29,518
Aug 12, 2025100.00p104.00p100.00p103.00p43,380
Aug 11, 202597.50p104.00p97.50p104.00p65,709
Aug 8, 2025100.00p100.95p99.10p100.00p22,455
Aug 7, 2025100.00p102.00p98.50p100.00p8,421
Aug 6, 2025100.00p100.10p99.35p100.00p51,103
Aug 5, 2025100.00p100.95p97.97p100.00p193,705
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
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:
04 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Dcc PLC4,840.003.64
Chrysalis Investments Limited124.403.32
Bakkavor Group PLC224.003.23
Haleon PLC370.202.80
Anglo American PLC2,554.002.57
Pershing Square Holdings LTD4,589.602.36