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
18th Sep 2026 (Fri) 1.50 1.49 1.49 1.49 12,724,236
17th Sep 2026 (Thu) 1.55 1.55 1.50 1.50 12,842,553
16th Sep 2026 (Wed) 1.05 1.75 1.05 1.55 58,571,892
15th Sep 2026 (Tue) 1.025 1.05 1.025 1.05 3,318,722
14th Sep 2026 (Mon) 1.075 1.20 0.975 1.025 18,927,998
11th Sep 2026 (Fri) 0.825 1.075 0.825 1.075 11,244,161
10th Sep 2026 (Thu) 0.70 0.85 0.70 0.825 7,835,229
9th Sep 2026 (Wed) 0.725 0.725 0.675 0.70 4,610,553
8th Sep 2026 (Tue) 0.725 0.725 0.725 0.725 866,192
7th Sep 2026 (Mon) 0.70 0.725 0.70 0.725 2,938,445
4th Sep 2026 (Fri) 0.70 0.70 0.70 0.70 61,601
3rd Sep 2026 (Thu) 0.70 0.70 0.70 0.70 21,968
2nd Sep 2026 (Wed) 0.70 0.70 0.70 0.70 47,781
1st Sep 2026 (Tue) 0.70 0.70 0.70 0.70 37,638
31st Aug 2026 (Mon) 0.70 0.70 0.70 0.70 0
28th Aug 2026 (Fri) 0.70 0.70 0.70 0.70 386,470
27th Aug 2026 (Thu) 0.70 0.70 0.70 0.70 40,408
26th Aug 2026 (Wed) 0.675 0.70 0.675 0.70 1,089,592
25th Aug 2026 (Tue) 0.675 0.675 0.675 0.675 23,637
24th Aug 2026 (Mon) 0.65 0.675 0.65 0.675 2,251,479
21st Aug 2026 (Fri) 0.65 0.65 0.625 0.625 400
20th Aug 2026 (Thu) 0.625 0.65 0.625 0.65 777,056
19th Aug 2026 (Wed) 0.625 0.625 0.625 0.625 1,588,530
18th Aug 2026 (Tue) 0.675 0.675 0.625 0.625 1,583,821
17th Aug 2026 (Mon) 0.675 0.675 0.675 0.675 520,346
14th Aug 2026 (Fri) 0.65 0.70 0.65 0.675 1,245,460
13th Aug 2026 (Thu) 0.675 0.675 0.65 0.65 1,318,479
12th Aug 2026 (Wed) 0.675 0.675 0.675 0.675 40,838
11th Aug 2026 (Tue) 0.725 0.725 0.675 0.675 2,017,358
10th Aug 2026 (Mon) 0.675 0.675 0.675 0.675 936
7th Aug 2026 (Fri) 0.675 0.675 0.675 0.675 750,639
6th Aug 2026 (Thu) 0.675 0.675 0.675 0.675 4,989
5th Aug 2026 (Wed) 0.675 0.675 0.675 0.675 303,239
4th Aug 2026 (Tue) 0.675 0.675 0.675 0.675 550,111
3rd Aug 2026 (Mon) 0.675 0.675 0.675 0.675 4,816
31st Jul 2026 (Fri) 0.675 0.675 0.675 0.675 325,495
30th Jul 2026 (Thu) 0.675 0.675 0.675 0.675 516,000
29th Jul 2026 (Wed) 0.70 0.75 0.675 0.675 4,190,816
28th Jul 2026 (Tue) 0.70 0.70 0.675 0.675 6,924
27th Jul 2026 (Mon) 0.70 0.70 0.70 0.70 2,207
24th Jul 2026 (Fri) 0.70 0.70 0.70 0.70 51
23rd Jul 2026 (Thu) 0.675 0.70 0.675 0.70 986,850
22nd Jul 2026 (Wed) 0.70 0.70 0.675 0.675 607,147
21st Jul 2026 (Tue) 0.70 0.70 0.70 0.70 1,363,038
20th Jul 2026 (Mon) 0.675 0.70 0.675 0.70 13,920
FTSE 100 Latest
Value10,659.13
Change-157.01