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 Mar 2026 (Fri) 0.95 0.95 0.95 0.95 0
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
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
FTSE 100 Latest
Value10,411.68
Change-2.26