LSE - Delayed Quote GBp

Acuity RM Group Plc Ord (ACRM.L)

Compare
1.7500
0.0000
(0.00%)
At close: January 31 at 1:21:52 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Jan 31, 20251.75001.75501.75001.75001.7500168,042
Jan 30, 20251.75001.77001.70101.75001.7500479,536
Jan 29, 20251.90001.82001.80001.75001.7500311,982
Jan 28, 20252.00001.90001.80001.90001.90001,175,200
Jan 27, 20252.00001.99201.86602.00002.0000178,043
Jan 24, 20252.00002.00002.00002.00002.0000-
Jan 23, 20252.00002.00002.00002.00002.0000-
Jan 22, 20252.00001.98501.98502.00002.0000166,669
Jan 21, 20252.00002.13502.13502.00002.0000200,000
Jan 20, 20252.00002.00002.00002.00002.0000-
Jan 17, 20252.00002.00002.00002.00002.0000-
Jan 16, 20251.90002.15001.96002.00002.0000609,298
Jan 15, 20251.90001.96001.96001.90001.900067,103
Jan 14, 20251.90001.90001.90001.90001.90008,600
Jan 13, 20251.85001.99901.86301.90001.9000190,000
Jan 10, 20251.85001.96801.86301.85001.8500112,538
Jan 9, 20251.85001.97501.85501.85001.8500739,180
Jan 8, 20251.85001.80001.80001.85001.850050,000
Jan 7, 20251.85001.91001.91001.85001.8500611
Jan 6, 20251.85001.85001.85001.85001.8500-
Jan 3, 20251.85001.93001.85501.85001.8500142,168
Jan 2, 20252.05001.98001.83301.85001.85001,756,883
Dec 31, 20242.10002.16002.01502.05002.0500475,000
Dec 30, 20242.10002.10002.10002.10002.1000-
Dec 27, 20242.10002.17502.03702.10002.1000110,550
Dec 24, 20242.10002.17502.17502.10002.100011,494
Dec 23, 20242.10002.10002.10002.10002.1000-
Dec 20, 20242.10002.17502.14502.10002.1000110,000
Dec 19, 20242.10002.10002.10002.10002.1000-
Dec 18, 20242.10002.18002.02502.10002.1000116,974
Dec 17, 20242.00002.09802.03402.05002.0500280,000
Dec 16, 20242.00002.00002.00002.00002.0000-
Dec 13, 20242.00002.03801.95402.00002.000011,951
Dec 12, 20242.00002.00002.00002.00002.0000-
Dec 11, 20242.00002.04802.04802.00002.000012,000
Dec 10, 20242.00002.06001.94502.00002.0000123,005
Dec 9, 20242.00002.09001.93502.00002.0000192,706
Dec 6, 20242.00002.00002.00002.00002.0000-
Dec 5, 20242.00002.09001.98502.00002.0000100,484
Dec 4, 20242.00002.00002.00002.00002.0000-
Dec 3, 20242.00002.05001.85002.00002.00001,331,428
Dec 2, 20242.00002.00002.00002.00002.0000-
Nov 29, 20242.10002.07002.00002.05002.05001,100,830
Nov 28, 20242.10002.10002.10002.10002.1000-
Nov 27, 20242.10002.14502.00202.10002.10001,086,276
Nov 26, 20242.10002.17502.00202.10002.1000139,823
Nov 25, 20242.25002.15002.10002.10002.1000382,960
Nov 22, 20242.25002.15002.15002.25002.25004,186
Nov 21, 20242.25002.25002.12002.25002.250071,437
Nov 20, 20242.20002.24502.10002.25002.2500699,500
Nov 19, 20242.30002.19502.10002.20002.2000436,275
Nov 18, 20242.30002.17202.17202.30002.300051,082
Nov 15, 20242.30002.16002.15002.30002.300019,597
Nov 14, 20242.30002.10402.10402.30002.300012
Nov 13, 20242.30002.30002.10002.30002.3000586,547
Nov 12, 20242.15002.29002.06002.30002.3000478,678
Nov 11, 20242.15002.15002.15002.15002.1500-
Nov 8, 20242.15002.24502.05002.15002.150041,841
Nov 7, 20242.10002.19002.13002.15002.1500175,955
Nov 6, 20242.15002.15002.11102.10002.1000232,704
Nov 5, 20242.15002.13002.11102.15002.1500142,807
Nov 4, 20242.15002.28002.20002.15002.1500355,000
Nov 1, 20242.20002.10202.10002.15002.150060,000
Oct 31, 20242.20002.15002.15002.20002.200075,000
Oct 30, 20242.15002.15002.10202.20002.200044,660
Oct 29, 20242.20002.14102.14102.20002.200012,000
Oct 28, 20242.20002.20002.10002.20002.20001,528,503
Oct 25, 20242.20002.12502.12502.20002.2000100,000
Oct 24, 20242.20002.20002.20002.20002.2000-
Oct 23, 20242.20002.24002.12002.20002.2000384,635
Oct 22, 20242.20002.22002.10202.20002.2000104,276
Oct 21, 20242.20002.24502.10202.20002.200052,799
Oct 18, 20242.20002.12502.12502.20002.2000100,000
Oct 17, 20242.45002.29002.12502.20002.20005,983
Oct 16, 20242.45002.33302.21002.45002.450033,496
Oct 15, 20242.50002.38902.20002.45002.4500360,418
Oct 14, 20242.50002.50002.50002.50002.5000-
Oct 11, 20242.50002.30802.30802.50002.500050,000
Oct 10, 20242.50002.40002.40002.50002.5000375
Oct 9, 20242.50002.30802.30802.50002.500050,000
Oct 8, 20242.50002.42502.31002.50002.5000169,018
Oct 7, 20242.35002.48902.33502.40002.40001,168,066
Oct 4, 20242.25002.19902.11002.20002.2000975,522
Oct 3, 20242.25002.25002.25002.25002.2500-
Oct 2, 20242.25002.28002.28002.25002.250025,000
Oct 1, 20242.25002.30002.20002.25002.250051,684
Sep 30, 20242.25002.31502.12502.25002.2500383,643
Sep 27, 20242.30002.39002.11002.25002.2500214,605
Sep 26, 20242.30002.22002.22002.30002.3000100,000
Sep 25, 20242.45002.42002.26602.30002.3000694,000
Sep 24, 20242.40002.50002.35002.45002.4500907,113
Sep 23, 20242.35002.50002.41502.40002.4000408,104
Sep 20, 20242.50002.42002.36002.35002.3500325,000
Sep 19, 20242.50002.50002.33002.50002.5000214,120
Sep 18, 20242.60002.54002.32002.50002.5000403,676
Sep 17, 20242.60002.53002.53002.60002.60002,500
Sep 16, 20242.60002.55002.53002.60002.600074,331
Sep 13, 20242.65002.69002.68002.65002.6500286,000
Sep 12, 20242.70002.70002.60002.65002.65001,009,003
Sep 11, 20242.70002.70002.70002.70002.7000-
Sep 10, 20242.70002.70002.70002.70002.7000-
Sep 9, 20242.70002.63002.63002.70002.700019,466
Sep 6, 20242.70002.70002.70002.70002.7000-
Sep 5, 20242.70002.72002.61002.70002.7000144,155
Sep 4, 20242.70002.73002.61002.70002.7000161,196
Sep 3, 20242.70002.74502.60202.70002.700074,223
Sep 2, 20242.70002.74502.60002.70002.7000556,296
Aug 30, 20242.65002.68402.65502.70002.7000660,057
Aug 29, 20242.65002.70002.60002.65002.65002,259,605
Aug 28, 20242.70002.69802.69802.65002.6500170
Aug 27, 20242.70002.69802.60002.70002.700020,468
Aug 23, 20242.70002.69802.69802.70002.700056
Aug 22, 20242.70002.69802.69802.70002.700055
Aug 21, 20242.70002.74802.60202.70002.7000165,056
Aug 20, 20242.75002.74802.70002.70002.700061,880
Aug 19, 20242.75002.77802.70102.75002.750090,008
Aug 16, 20242.75002.78002.70102.75002.7500107,998
Aug 15, 20242.75002.79802.71102.75002.7500131,830
Aug 14, 20242.85002.84602.70002.75002.75002,449,089
Aug 13, 20242.90002.89802.70002.85002.85001,144,884
Aug 12, 20242.95002.92502.83002.90002.9000702,876
Aug 9, 20242.95002.92502.92502.95002.9500104
Aug 8, 20242.95002.97502.97502.95002.950051
Aug 7, 20242.95002.97502.80202.95002.9500500,051
Aug 6, 20243.05003.07002.82002.95002.95001,105,755
Aug 5, 20243.10003.08702.97503.05003.0500179,869
Aug 2, 20243.10003.17603.00003.10003.10001,694,933
Aug 1, 20243.30003.38803.00003.10003.1000527,873
Jul 31, 20243.30003.38803.20403.30003.30003,191
Jul 30, 20243.30003.38803.35003.30003.30006,623
Jul 29, 20243.30003.40003.20403.30003.300028,641
Jul 26, 20243.30003.39603.20003.30003.300086,046
Jul 25, 20243.30003.39603.20003.30003.3000650,046
Jul 24, 20243.30003.39603.28003.30003.3000129,126
Jul 23, 20243.30003.39603.37003.30003.300032,546
Jul 22, 20243.30003.37003.26103.30003.3000165,026
Jul 19, 20243.20003.34003.22203.30003.3000219,292
Jul 18, 20243.30003.39603.20403.30003.300065,043
Jul 17, 20243.30003.39603.20403.30003.3000239,975
Jul 16, 20243.25003.39603.20403.30003.3000531,561
Jul 15, 20243.25003.29803.20003.25003.25001,347,626
Jul 12, 20243.35003.29503.10003.25003.2500413,198
Jul 11, 20243.40003.48903.20003.35003.350028,772
Jul 10, 20243.40003.48903.21203.40003.400069,410
Jul 9, 20243.40003.59203.22003.40003.4000328,381
Jul 8, 20243.40003.59203.59203.40003.4000205
Jul 5, 20243.40003.59203.47703.40003.40002,975
Jul 4, 20243.40003.59203.31003.40003.4000357,227
Jul 3, 20243.35003.57003.21003.40003.40001,304,304
Jul 2, 20243.30003.45003.16103.35003.3500601,717
Jul 1, 20243.65003.59803.10003.30003.30001,347,444
Jun 28, 20243.65003.79403.50603.65003.65005,230
Jun 27, 20243.75003.80003.51503.65003.65003,438,070
Jun 26, 20243.75003.75803.70003.75003.7500130,189
Jun 25, 20243.80003.85003.70403.75003.7500111,406
Jun 24, 20243.80003.85003.84503.80003.8000139,840
Jun 21, 20243.90003.97003.70403.80003.8000821,505
Jun 20, 20243.90004.09203.71003.90003.9000442,649
Jun 19, 20243.95004.09203.71003.90003.90003,546
Jun 18, 20243.90004.17703.73003.90003.90001,522,653
Jun 17, 20243.70004.00003.60003.90003.90002,375,489
Jun 14, 20244.00003.95003.70603.85003.850082,457
Jun 13, 20244.00003.95003.88004.00004.000064,422
Jun 12, 20244.00004.20003.80004.00004.000024,107
Jun 11, 20244.00003.95003.80004.00004.0000214,906
Jun 10, 20244.00003.97003.80004.00004.0000293,221
Jun 7, 20244.00004.00004.00004.00004.0000-
Jun 6, 20244.00003.97003.80004.00004.0000268,506
Jun 5, 20244.00003.80003.80004.00004.000060,841
Jun 4, 20244.00004.19203.81104.00004.0000326,304
Jun 3, 20243.95004.19003.75004.00004.0000102,910
May 31, 20243.95004.19003.71003.95003.950013,702
May 30, 20243.95004.19003.75003.95003.9500104,353
May 29, 20243.95004.19004.14003.95003.950030,036
May 28, 20244.25004.19003.71103.95003.9500274,487
May 24, 20244.25004.40004.23004.25004.250025,177
May 23, 20244.25004.25004.25004.25004.250025,800
May 22, 20244.45004.55004.00004.25004.2500900,956
May 21, 20244.45004.55504.30004.45004.4500192,412
May 20, 20244.45004.69004.27504.45004.4500289,489
May 17, 20244.45004.67504.20004.45004.4500635,978
May 16, 20244.45004.70004.32504.45004.4500205,688
May 15, 20244.45004.60004.26004.45004.4500262,924
May 14, 20244.45004.61704.25004.45004.4500392,178
May 13, 20243.95004.65003.87504.45004.45003,569,789
May 10, 20243.75003.99003.62003.75003.7500156,470
May 9, 20243.75003.99003.60003.75003.7500500,052
May 8, 20243.75003.99003.51003.75003.7500110,183
May 7, 20243.60003.79203.41503.60003.600014,176
May 3, 20243.45003.79203.49503.60003.6000316,849
May 2, 20243.45003.49803.40003.45003.4500340,014
May 1, 20243.45003.49803.40203.45003.45008,799
Apr 30, 20243.55003.69403.42503.45003.4500375,510
Apr 29, 20243.45003.61503.48003.55003.5500502,837
Apr 26, 20243.45003.45003.45003.45003.4500-
Apr 25, 20243.40003.49603.39003.40003.400024,209
Apr 24, 20243.60003.65003.38303.40003.40001,027,029
Apr 23, 20243.95003.86503.51503.60003.6000427,774
Apr 22, 20243.95003.95003.70003.95003.9500633,220
Apr 19, 20243.75003.88003.70003.75003.7500240,319
Apr 18, 20243.80003.88003.65003.75003.75001,010,025
Apr 17, 20243.80003.88003.60003.80003.8000105,206
Apr 16, 20243.80003.71103.60003.80003.800025,400
Apr 15, 20243.80003.88003.60803.80003.800030,786
Apr 12, 20243.80003.88003.66603.80003.8000413,881
Apr 11, 20243.80003.88003.88003.80003.800080
Apr 10, 20243.85004.19003.70003.80003.8000703,815
Apr 9, 20243.75003.99003.75003.85003.8500682,508
Apr 8, 20243.75004.00003.50003.75003.75001,464,996
Apr 5, 20243.85003.80003.56003.75003.750050,040
Apr 4, 20243.75003.90003.82503.75003.75002,506
Apr 3, 20243.75003.97503.51503.75003.7500185,039
Apr 2, 20243.75003.97503.94903.75003.750050,291
Mar 28, 20243.85003.97503.60003.75003.750023,749
Mar 27, 20244.10004.19603.60003.85003.8500262,105
Mar 26, 20244.25004.25003.90004.10004.1000270,695
Mar 25, 20244.25004.50004.01004.25004.25001,011,809
Mar 22, 20244.25004.31504.01004.25004.250043,652
Mar 21, 20244.25004.31504.31504.25004.250070
Mar 20, 20244.25004.31504.31504.25004.25002,131
Mar 19, 20244.25004.36004.30004.25004.250040,369
Mar 18, 20244.25004.40004.00004.25004.2500340,438
Mar 15, 20244.25004.40004.10004.25004.2500393,363
Mar 14, 20244.25004.40004.22004.25004.2500295,827
Mar 13, 20244.25004.40004.10004.25004.2500441,607
Mar 12, 20244.50004.77004.10004.25004.2500260,295
Mar 11, 20244.00004.84504.02004.50004.50001,378,006
Mar 8, 20243.85004.18604.02004.00004.000028,433
Mar 7, 20243.75004.00003.85003.85003.85001,250,318
Mar 6, 20244.00004.48003.98503.75003.7500114,614
Mar 5, 20244.00004.19003.65004.00004.00002,104,550
Mar 4, 20244.00004.37504.37504.00004.0000138
Mar 1, 20244.00004.37503.75004.00004.0000275,069
Feb 29, 20244.00004.37503.50004.00004.00001,217,024
Feb 28, 20244.00004.37503.82504.00004.000066,958
Feb 27, 20244.00004.37503.82504.00004.000050,723
Feb 26, 20244.00003.82503.82504.00004.0000541
Feb 23, 20244.00004.10004.10004.00004.000030,000
Feb 22, 20244.00003.82503.82504.00004.000050,446
Feb 21, 20244.00003.85003.85004.00004.000030,736
Feb 20, 20244.00004.00004.00004.00004.0000-
Feb 19, 20244.00004.48003.82504.00004.00007,450
Feb 16, 20243.75004.48003.82504.00004.000088,559
Feb 15, 20243.75003.99003.99003.75003.75003,007
Feb 14, 20244.00004.29803.60003.75003.7500809,806
Feb 13, 20244.15004.22504.06004.00004.000069,592
Feb 12, 20244.15004.29804.29804.15004.15002,395
Feb 9, 20243.90004.19003.99604.15004.1500394,250
Feb 8, 20244.25004.19903.82003.90003.9000367,274
Feb 7, 20244.30004.50004.10804.25004.25002,126,313
Feb 6, 20244.30004.50004.10804.30004.30002,143,771
Feb 5, 20244.30004.49204.22004.30004.3000120,332
Feb 2, 20244.35004.43004.42004.30004.300021,772
Feb 1, 20244.60004.44004.00004.35004.35001,447,775
Jan 31, 20244.60004.78504.40004.60004.6000397,422

Related Tickers

EXR.L ENGAGE XR Holdings plc
1.3500
-3.57%
 
MFI mF International Limited
0.7200
0.00%
 
BLBX Blackboxstocks Inc.
3.0600
-9.73%
 
LGCL Lucas GC Limited
0.6000
-15.49%
 
ORKT Orangekloud Technology Inc.
1.7300
+26.28%
 
BNZI Banzai International, Inc.
1.8500
-17.41%
 
AMOD Alpha Modus Holdings, Inc.
2.8800
-8.28%
 
SGN Signing Day Sports, Inc.
3.7800
+47.66%
 
NVNI Nvni Group Limited
5.66
+0.53%