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
7th Nov 2025 (Fri) 0.90 0.90 0.90 0.90 1,106,095
6th Nov 2025 (Thu) 0.90 0.90 0.90 0.90 0
5th Nov 2025 (Wed) 0.90 0.90 0.90 0.90 2,500,000
4th Nov 2025 (Tue) 0.90 0.90 0.90 0.90 64,197
3rd Nov 2025 (Mon) 0.925 0.925 0.90 0.90 750,000
31st Oct 2025 (Fri) 0.90 0.925 0.90 0.925 55,768
30th Oct 2025 (Thu) 0.925 0.925 0.925 0.925 0
29th Oct 2025 (Wed) 0.925 0.925 0.925 0.925 42,694
28th Oct 2025 (Tue) 0.925 0.925 0.925 0.925 53,985
27th Oct 2025 (Mon) 0.925 0.925 0.925 0.925 1,000,000
24th Oct 2025 (Fri) 0.925 0.925 0.925 0.925 0
23rd Oct 2025 (Thu) 0.95 0.95 0.925 0.925 44,275
22nd Oct 2025 (Wed) 0.95 0.95 0.95 0.95 200,750
21st Oct 2025 (Tue) 0.95 0.95 0.95 0.95 2,034,192
20th Oct 2025 (Mon) 0.925 0.925 0.875 0.90 850,875
17th Oct 2025 (Fri) 0.925 0.925 0.925 0.925 41,603
16th Oct 2025 (Thu) 0.925 0.925 0.925 0.925 1,418
15th Oct 2025 (Wed) 0.925 0.925 0.925 0.925 17,275
14th Oct 2025 (Tue) 0.925 1.00 0.925 0.925 1,985,873
13th Oct 2025 (Mon) 0.95 0.95 0.925 0.925 1,177,455
10th Oct 2025 (Fri) 0.975 0.975 0.95 0.95 44,978
9th Oct 2025 (Thu) 0.875 0.975 0.875 0.975 3,587,453
8th Oct 2025 (Wed) 0.875 0.875 0.875 0.875 254,002
7th Oct 2025 (Tue) 0.95 0.95 0.875 0.875 1,889,775
6th Oct 2025 (Mon) 0.90 0.90 0.90 0.90 19,000
3rd Oct 2025 (Fri) 0.90 0.90 0.90 0.90 780,534
2nd Oct 2025 (Thu) 0.90 0.90 0.90 0.90 1,051,130
1st Oct 2025 (Wed) 0.90 0.90 0.90 0.90 1,036,075
30th Sep 2025 (Tue) 0.90 0.90 0.90 0.90 405,516
29th Sep 2025 (Mon) 0.95 0.95 0.90 0.90 1,475,621
26th Sep 2025 (Fri) 0.95 0.95 0.95 0.95 261,111
25th Sep 2025 (Thu) 0.975 0.975 0.95 0.95 1,103,559
24th Sep 2025 (Wed) 1.00 1.00 0.975 0.975 2,659,597
23rd Sep 2025 (Tue) 0.975 1.00 0.975 1.00 1,156,884
22nd Sep 2025 (Mon) 1.10 1.10 0.975 0.975 3,213,942
19th Sep 2025 (Fri) 1.20 1.20 1.20 1.20 1,031,307
18th Sep 2025 (Thu) 1.15 1.20 1.15 1.20 236,111
17th Sep 2025 (Wed) 1.125 1.15 1.125 1.15 650,000
16th Sep 2025 (Tue) 1.125 1.125 1.125 1.125 874,334
15th Sep 2025 (Mon) 1.125 1.125 1.125 1.125 1,532,970
12th Sep 2025 (Fri) 1.125 1.125 1.125 1.125 0
11th Sep 2025 (Thu) 1.10 1.125 1.10 1.125 330,677
10th Sep 2025 (Wed) 1.10 1.10 1.10 1.10 10
9th Sep 2025 (Tue) 1.125 1.125 1.125 1.125 210,035
8th Sep 2025 (Mon) 1.125 1.125 1.125 1.125 569,558
FTSE 100 Latest
Value9,682.57
Change-53.21