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
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
6th Apr 2026 (Mon) 0.75 0.75 0.75 0.75 0
3rd Apr 2026 (Fri) 0.75 0.75 0.75 0.75 0
2nd Apr 2026 (Thu) 0.725 0.75 0.725 0.75 366,097
1st Apr 2026 (Wed) 0.65 0.725 0.65 0.725 1,622,611
31st Mar 2026 (Tue) 0.75 0.75 0.65 0.65 2,024,320
30th Mar 2026 (Mon) 0.75 0.75 0.75 0.75 54,899
27th Mar 2026 (Fri) 0.75 0.75 0.725 0.75 443,154
26th Mar 2026 (Thu) 0.775 0.775 0.75 0.75 14,151
25th Mar 2026 (Wed) 0.85 0.85 0.775 0.775 390,782
24th Mar 2026 (Tue) 0.85 0.85 0.85 0.85 20,353
23rd Mar 2026 (Mon) 0.85 0.85 0.85 0.85 378,214
20th Mar 2026 (Fri) 0.825 0.85 0.825 0.85 258,102
19th Mar 2026 (Thu) 0.85 0.85 0.825 0.825 67,500
18th Mar 2026 (Wed) 0.875 0.875 0.85 0.85 320,170
17th Mar 2026 (Tue) 0.825 0.875 0.825 0.875 1,740,102
16th Mar 2026 (Mon) 0.85 0.85 0.825 0.825 273,999
13th Mar 2026 (Fri) 0.85 0.85 0.85 0.85 4,398
FTSE 100 Latest
Value10,345.14
Change79.82