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
5th Jun 2026 (Fri) 0.925 0.925 0.925 0.925 3,313,228
4th Jun 2026 (Thu) 0.925 0.925 0.925 0.925 16,936
3rd Jun 2026 (Wed) 0.925 0.925 0.925 0.925 17,391
2nd Jun 2026 (Tue) 0.925 0.925 0.925 0.925 18,743
1st Jun 2026 (Mon) 0.925 0.925 0.925 0.925 21,204
29th May 2026 (Fri) 0.925 0.925 0.925 0.925 69,536
28th May 2026 (Thu) 0.925 0.925 0.925 0.925 57,932
27th May 2026 (Wed) 0.925 0.925 0.925 0.925 3,729
26th May 2026 (Tue) 0.925 0.925 0.925 0.925 416,290
25th May 2026 (Mon) 0.925 0.925 0.925 0.925 0
22nd May 2026 (Fri) 0.925 0.925 0.925 0.925 202,728
21st May 2026 (Thu) 0.95 0.95 0.925 0.925 1,650,257
20th May 2026 (Wed) 0.95 0.95 0.95 0.95 1,574,171
19th May 2026 (Tue) 0.95 0.95 0.95 0.95 66,241
18th May 2026 (Mon) 1.00 1.00 0.95 0.95 1,519,336
15th May 2026 (Fri) 1.025 1.025 1.00 1.00 2,152,576
14th May 2026 (Thu) 1.025 1.025 1.025 1.025 1,096,230
13th May 2026 (Wed) 1.025 1.025 1.025 1.025 244,476
12th May 2026 (Tue) 1.00 1.025 1.00 1.025 1,046,948
11th May 2026 (Mon) 0.95 1.00 0.95 1.00 2,963,253
8th May 2026 (Fri) 0.95 0.95 0.95 0.95 142,069
7th May 2026 (Thu) 0.95 0.95 0.95 0.95 410,326
6th May 2026 (Wed) 1.00 1.00 0.95 0.95 1,133,227
5th May 2026 (Tue) 1.00 1.025 1.00 1.00 941,115
4th May 2026 (Mon) 1.025 1.025 1.025 1.025 0
1st May 2026 (Fri) 1.075 1.075 1.025 1.025 1,175,018
30th Apr 2026 (Thu) 1.00 1.10 1.00 1.075 5,333,476
29th Apr 2026 (Wed) 0.775 1.00 0.75 1.00 23,203,516
28th Apr 2026 (Tue) 0.775 0.775 0.775 0.775 11,417
27th Apr 2026 (Mon) 0.75 0.775 0.75 0.775 192,602
24th Apr 2026 (Fri) 0.75 0.75 0.75 0.75 410,299
23rd Apr 2026 (Thu) 0.75 0.75 0.75 0.75 1,420,480
22nd Apr 2026 (Wed) 0.725 0.725 0.725 0.725 409,012
21st Apr 2026 (Tue) 0.725 0.725 0.725 0.725 12,795
20th Apr 2026 (Mon) 0.725 0.725 0.725 0.725 70,484
17th Apr 2026 (Fri) 0.725 0.725 0.725 0.725 115,864
16th Apr 2026 (Thu) 0.70 0.725 0.70 0.725 261,154
15th Apr 2026 (Wed) 0.70 0.70 0.70 0.70 204,713
14th Apr 2026 (Tue) 0.70 0.70 0.70 0.70 0
13th Apr 2026 (Mon) 0.725 0.725 0.70 0.70 2,520,617
10th Apr 2026 (Fri) 0.70 0.725 0.70 0.725 601,984
9th Apr 2026 (Thu) 0.70 0.70 0.70 0.70 51,688
8th Apr 2026 (Wed) 0.65 0.70 0.65 0.70 2,137,727
7th Apr 2026 (Tue) 0.75 0.75 0.65 0.65 1,279,086
FTSE 100 Latest
Value10,368.05
Change7.73