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
9th Oct 2026 (Fri) 1.40 1.40 1.35 1.375 2,041,067
8th Oct 2026 (Thu) 1.25 1.40 1.25 1.40 5,193,723
7th Oct 2026 (Wed) 1.25 1.25 1.15 1.25 7,872,858
6th Oct 2026 (Tue) 1.25 1.25 1.25 1.25 495,757
5th Oct 2026 (Mon) 1.225 1.25 1.225 1.25 1,744,555
2nd Oct 2026 (Fri) 1.25 1.275 1.225 1.225 2,956,722
1st Oct 2026 (Thu) 1.35 1.35 1.25 1.25 1,544,027
30th Sep 2026 (Wed) 1.40 1.40 1.35 1.35 1,694,868
29th Sep 2026 (Tue) 1.40 1.40 1.40 1.40 1,450,135
28th Sep 2026 (Mon) 1.40 1.40 1.40 1.40 720,914
25th Sep 2026 (Fri) 1.40 1.40 1.40 1.40 726,549
24th Sep 2026 (Thu) 1.40 1.40 1.40 1.40 1,142,250
23rd Sep 2026 (Wed) 1.40 1.40 1.40 1.40 4,262,352
22nd Sep 2026 (Tue) 1.35 1.40 1.35 1.40 4,192,719
21st Sep 2026 (Mon) 1.35 1.40 1.30 1.35 5,689,282
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
FTSE 100 Latest
Value10,552.05
Change110.45