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
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
28th Jan 2026 (Wed) 0.975 0.975 0.925 0.925 1,100,421
27th Jan 2026 (Tue) 0.975 0.975 0.975 0.975 433,498
26th Jan 2026 (Mon) 1.05 1.05 0.975 0.975 668,416
23rd Jan 2026 (Fri) 1.05 1.05 1.05 1.05 2,663,820
22nd Jan 2026 (Thu) 1.10 1.10 1.025 1.05 6,798,293
21st Jan 2026 (Wed) 0.875 1.10 0.825 1.075 11,241,195
20th Jan 2026 (Tue) 0.90 0.90 0.875 0.875 1,319,679
19th Jan 2026 (Mon) 0.90 0.90 0.90 0.90 401,114
16th Jan 2026 (Fri) 0.825 0.90 0.825 0.90 2,406,407
15th Jan 2026 (Thu) 0.825 0.825 0.825 0.825 218,181
14th Jan 2026 (Wed) 0.825 0.825 0.825 0.825 806,631
13th Jan 2026 (Tue) 0.905 0.905 0.825 0.825 6,697,906
12th Jan 2026 (Mon) 0.70 0.70 0.675 0.70 1,461,526
9th Jan 2026 (Fri) 0.70 0.70 0.70 0.70 715,320
8th Jan 2026 (Thu) 0.70 0.70 0.675 0.70 1,245,998
7th Jan 2026 (Wed) 0.70 0.70 0.70 0.70 22,499
6th Jan 2026 (Tue) 0.70 0.70 0.70 0.70 172,711
5th Jan 2026 (Mon) 0.70 0.70 0.70 0.70 1,050,199
2nd Jan 2026 (Fri) 0.75 0.75 0.675 0.70 1,602,733
1st Jan 2026 (Thu) 0.75 0.75 0.75 0.75 0
31st Dec 2025 (Wed) 0.80 0.80 0.75 0.75 216,487
30th Dec 2025 (Tue) 0.80 0.80 0.80 0.80 129,863
29th Dec 2025 (Mon) 0.80 0.80 0.80 0.80 239,419
26th Dec 2025 (Fri) 0.80 0.80 0.80 0.80 0
25th Dec 2025 (Thu) 0.80 0.80 0.80 0.80 0
24th Dec 2025 (Wed) 0.80 0.80 0.80 0.80 778
23rd Dec 2025 (Tue) 0.75 0.80 0.75 0.80 1,505,495
22nd Dec 2025 (Mon) 0.825 0.825 0.75 0.75 3,616,642
19th Dec 2025 (Fri) 0.825 0.825 0.825 0.825 331,365
18th Dec 2025 (Thu) 0.85 0.85 0.75 0.825 1,405,052
17th Dec 2025 (Wed) 0.85 0.85 0.80 0.85 1,143,541
16th Dec 2025 (Tue) 0.85 0.85 0.85 0.85 172,917
15th Dec 2025 (Mon) 0.85 0.85 0.85 0.85 585,771
12th Dec 2025 (Fri) 0.85 0.85 0.85 0.85 108,058
11th Dec 2025 (Thu) 0.85 0.875 0.85 0.85 250,000
10th Dec 2025 (Wed) 0.85 0.85 0.85 0.85 250,000
9th Dec 2025 (Tue) 0.90 0.90 0.85 0.85 57,399
8th Dec 2025 (Mon) 0.90 0.90 0.90 0.90 101,072
FTSE 100 Latest
Value10,369.75
Change60.53