Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Acuity RM Group plc (ACRM) Share Price History

Time period:
to
Date Open High Low Close Volume
27th Mar 2026 (Fri) 0.75 0.75 0.725 0.75 443,154
26th Mar 2026 (Thu) 0.775 0.775 0.75 0.75 14,151
25th Mar 2026 (Wed) 0.85 0.85 0.775 0.775 390,782
24th Mar 2026 (Tue) 0.85 0.85 0.85 0.85 20,353
23rd Mar 2026 (Mon) 0.85 0.85 0.85 0.85 378,214
20th Mar 2026 (Fri) 0.825 0.85 0.825 0.85 258,102
19th Mar 2026 (Thu) 0.85 0.85 0.825 0.825 67,500
18th Mar 2026 (Wed) 0.875 0.875 0.85 0.85 320,170
17th Mar 2026 (Tue) 0.825 0.875 0.825 0.875 1,740,102
16th Mar 2026 (Mon) 0.85 0.85 0.825 0.825 273,999
13th Mar 2026 (Fri) 0.85 0.85 0.85 0.85 4,398
12th Mar 2026 (Thu) 0.85 0.85 0.85 0.85 174,783
11th Mar 2026 (Wed) 0.85 0.85 0.85 0.85 384,008
10th Mar 2026 (Tue) 0.95 0.95 0.85 0.85 792,512
9th Mar 2026 (Mon) 0.95 0.95 0.95 0.95 96,386
6th Mar 2026 (Fri) 0.95 0.95 0.95 0.95 500,003
5th Mar 2026 (Thu) 0.95 0.95 0.95 0.95 68,261
4th Mar 2026 (Wed) 0.95 0.95 0.95 0.95 163,387
3rd Mar 2026 (Tue) 0.95 0.95 0.95 0.95 1,181,565
2nd Mar 2026 (Mon) 0.95 0.95 0.95 0.95 155,820
27th Feb 2026 (Fri) 0.875 0.875 0.875 0.875 86,328
26th Feb 2026 (Thu) 0.90 0.90 0.875 0.875 10,975
25th Feb 2026 (Wed) 0.90 0.90 0.90 0.90 190,748
24th Feb 2026 (Tue) 0.90 0.90 0.90 0.90 439,891
23rd Feb 2026 (Mon) 0.85 0.85 0.85 0.85 524,964
20th Feb 2026 (Fri) 0.825 0.85 0.825 0.85 975,783
19th Feb 2026 (Thu) 0.825 0.825 0.825 0.825 792,540
18th Feb 2026 (Wed) 0.875 0.875 0.825 0.825 1,477,317
17th Feb 2026 (Tue) 0.975 0.975 0.875 0.875 479,847
16th Feb 2026 (Mon) 0.925 0.925 0.925 0.925 609,147
13th Feb 2026 (Fri) 0.925 0.925 0.925 0.925 339,721
12th Feb 2026 (Thu) 0.925 0.925 0.925 0.925 2,214
11th Feb 2026 (Wed) 1.00 1.00 0.925 0.925 304,656
10th Feb 2026 (Tue) 0.875 0.95 0.875 0.95 561,708
9th Feb 2026 (Mon) 0.875 0.875 0.875 0.875 580,162
6th Feb 2026 (Fri) 0.875 0.875 0.875 0.875 3,070,213
5th Feb 2026 (Thu) 0.95 0.95 0.875 0.875 5,625,488
4th Feb 2026 (Wed) 0.95 0.975 0.95 0.95 152,937
3rd Feb 2026 (Tue) 0.95 0.975 0.95 0.95 3,611,411
2nd Feb 2026 (Mon) 1.00 1.05 0.95 0.95 3,029,382
30th Jan 2026 (Fri) 1.00 1.00 1.00 1.00 280,811
29th Jan 2026 (Thu) 0.925 1.00 0.925 1.00 2,085,785
FTSE 100 Latest
Value9,967.35
Change-4.82