Acuity RM Group (ACRM) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Acuity RM Group

Date Open High Low Close* Volume
12/12/2025 0.85p 0.85p 0.81p 0.85p 108058
11/12/2025 0.85p 0.85p 0.82p 0.85p 250000
10/12/2025 0.85p 0.87p 0.84p 0.85p 250000
09/12/2025 0.90p 0.90p 0.85p 0.85p 57399
08/12/2025 0.90p 0.93p 0.87p 0.90p 101072
05/12/2025 0.88p 0.91p 0.87p 0.90p 32959
04/12/2025 0.90p 0.90p 0.90p 0.90p 0
03/12/2025 0.90p 0.92p 0.87p 0.90p 15600
02/12/2025 0.90p 0.90p 0.88p 0.90p 0
01/12/2025 0.90p 0.92p 0.90p 0.90p 8000
28/11/2025 0.90p 0.90p 0.88p 0.90p 0
27/11/2025 0.90p 0.90p 0.88p 0.90p 0
26/11/2025 0.90p 0.90p 0.87p 0.90p 50000
25/11/2025 0.90p 0.90p 0.88p 0.90p 0
24/11/2025 0.90p 0.92p 0.90p 0.90p 800
21/11/2025 0.90p 0.90p 0.88p 0.90p 0
20/11/2025 0.90p 0.90p 0.88p 0.90p 0
19/11/2025 0.93p 0.93p 0.87p 0.90p 438163
18/11/2025 0.93p 0.93p 0.93p 0.93p 2152
17/11/2025 0.95p 0.98p 0.91p 0.93p 400010
14/11/2025 0.95p 0.95p 0.93p 0.95p 209357
13/11/2025 0.95p 0.97p 0.95p 0.95p 0
12/11/2025 0.95p 0.98p 0.90p 0.95p 1355113
11/11/2025 0.95p 0.95p 0.95p 0.95p 0
10/11/2025 0.90p 0.95p 0.90p 0.95p 0
07/11/2025 0.90p 0.93p 0.88p 0.90p 1106095
06/11/2025 0.90p 0.90p 0.90p 0.90p 0
05/11/2025 0.90p 0.90p 0.88p 0.90p 1500000
04/11/2025 0.90p 0.90p 0.87p 0.90p 64197
03/11/2025 0.93p 0.93p 0.87p 0.90p 750000
31/10/2025 0.90p 0.93p 0.90p 0.93p 55768
30/10/2025 0.93p 0.93p 0.93p 0.93p 0
29/10/2025 0.93p 0.93p 0.92p 0.93p 42694
28/10/2025 0.93p 0.93p 0.92p 0.93p 53985
27/10/2025 0.93p 0.93p 0.92p 0.93p 1000000
24/10/2025 0.93p 0.93p 0.93p 0.93p 0
23/10/2025 0.95p 0.95p 0.92p 0.93p 44275
22/10/2025 0.95p 1.00p 0.94p 0.95p 200750
21/10/2025 0.95p 0.95p 0.90p 0.95p 2034192
20/10/2025 0.93p 0.93p 0.90p 0.90p 850875
17/10/2025 0.93p 0.93p 0.90p 0.93p 41603
16/10/2025 0.93p 0.93p 0.92p 0.93p 1418
15/10/2025 0.93p 0.93p 0.90p 0.93p 17275
14/10/2025 0.93p 0.93p 0.91p 0.93p 1985873
13/10/2025 0.95p 0.96p 0.91p 0.93p 1177455
10/10/2025 0.98p 0.98p 0.95p 0.95p 44978
09/10/2025 0.88p 1.05p 0.88p 0.98p 3587453
08/10/2025 0.88p 0.89p 0.88p 0.88p 254002
07/10/2025 0.95p 0.95p 0.86p 0.88p 1889775
06/10/2025 0.90p 0.90p 0.90p 0.90p 19000
03/10/2025 0.90p 0.90p 0.85p 0.90p 780534
02/10/2025 0.90p 0.91p 0.90p 0.90p 1051130
01/10/2025 0.90p 0.91p 0.86p 0.90p 1036075
30/09/2025 0.90p 0.92p 0.87p 0.90p 405516
29/09/2025 0.95p 0.95p 0.87p 0.90p 1475621
26/09/2025 0.95p 0.96p 0.92p 0.95p 261111
25/09/2025 0.98p 0.98p 0.90p 0.95p 1103559
24/09/2025 1.00p 1.00p 0.97p 0.98p 2009597
23/09/2025 0.98p 1.00p 0.97p 1.00p 1156884
22/09/2025 1.10p 1.10p 0.98p 0.98p 3213942
19/09/2025 1.20p 1.26p 1.12p 1.20p 1031307
18/09/2025 1.15p 1.26p 1.15p 1.20p 236111
17/09/2025 1.13p 1.20p 1.13p 1.15p 650000
16/09/2025 1.13p 1.13p 1.13p 1.13p 874334
15/09/2025 1.13p 1.19p 1.12p 1.13p 1532970
12/09/2025 1.13p 1.15p 1.13p 1.13p 0
11/09/2025 1.10p 1.10p 1.10p 1.13p 330677
10/09/2025 1.10p 1.12p 1.10p 1.10p 10
09/09/2025 1.13p 1.13p 1.07p 1.13p 210035
08/09/2025 1.13p 1.15p 1.12p 1.13p 569558
05/09/2025 1.13p 1.13p 1.05p 1.13p 100501
04/09/2025 1.13p 1.15p 1.13p 1.13p 53443
03/09/2025 1.13p 1.15p 1.13p 1.13p 0
02/09/2025 1.15p 1.15p 1.10p 1.13p 150000
01/09/2025 1.13p 1.15p 1.13p 1.13p 0
29/08/2025 1.13p 1.15p 1.06p 1.13p 112852
28/08/2025 1.13p 1.13p 1.09p 1.13p 137614
27/08/2025 1.13p 1.15p 1.09p 1.13p 45413
26/08/2025 1.13p 1.15p 1.06p 1.13p 363582
22/08/2025 1.15p 1.15p 1.08p 1.13p 503349
21/08/2025 1.15p 1.15p 1.15p 1.15p 0
20/08/2025 1.15p 1.15p 1.15p 1.15p 0
19/08/2025 1.15p 1.15p 1.15p 1.15p 0
18/08/2025 1.15p 1.15p 1.10p 1.15p 129914
15/08/2025 1.13p 1.15p 1.13p 1.13p 0
14/08/2025 1.15p 1.15p 1.06p 1.13p 3059274
13/08/2025 1.15p 1.15p 1.10p 1.15p 50000
12/08/2025 1.15p 1.15p 1.14p 1.15p 96325
11/08/2025 1.15p 1.15p 1.14p 1.15p 69557
08/08/2025 1.15p 1.15p 1.15p 1.15p 0
07/08/2025 1.15p 1.15p 1.10p 1.15p 117400
06/08/2025 1.15p 1.15p 1.10p 1.15p 635437
05/08/2025 1.15p 1.15p 1.11p 1.15p 91268
04/08/2025 1.15p 1.19p 1.15p 1.15p 617007
01/08/2025 1.15p 1.15p 1.15p 1.15p 15196
31/07/2025 1.13p 1.15p 1.10p 1.15p 9012
30/07/2025 1.15p 1.15p 1.10p 1.15p 600
29/07/2025 1.15p 1.15p 1.10p 1.15p 519491
28/07/2025 1.15p 1.15p 1.13p 1.15p 0
25/07/2025 1.15p 1.15p 1.15p 1.15p 260957
24/07/2025 1.15p 1.15p 1.11p 1.15p 156501
23/07/2025 1.15p 1.15p 1.13p 1.15p 0
22/07/2025 1.15p 1.17p 1.13p 1.15p 127871
21/07/2025 1.15p 1.15p 1.13p 1.15p 12886
18/07/2025 1.15p 1.17p 1.15p 1.15p 31818
17/07/2025 1.15p 1.15p 1.13p 1.15p 145455
16/07/2025 1.15p 1.15p 1.13p 1.15p 0
15/07/2025 1.15p 1.19p 1.13p 1.15p 2327102
14/07/2025 1.15p 1.15p 1.13p 1.15p 0
11/07/2025 1.18p 1.19p 1.13p 1.15p 245704
10/07/2025 1.18p 1.20p 1.18p 1.18p 83237
09/07/2025 1.25p 1.25p 1.15p 1.18p 1166371
08/07/2025 1.20p 1.29p 1.16p 1.25p 3960316
07/07/2025 1.10p 1.20p 1.10p 1.20p 2688469
04/07/2025 1.18p 1.18p 1.10p 1.10p 21777
03/07/2025 1.15p 1.15p 1.05p 1.10p 5091756
02/07/2025 0.98p 1.15p 0.95p 1.15p 5963412
01/07/2025 0.98p 0.98p 0.98p 0.98p 0
30/06/2025 0.98p 0.98p 0.95p 0.98p 152157
27/06/2025 0.93p 0.98p 0.91p 0.98p 761467
26/06/2025 0.95p 0.99p 0.90p 0.93p 1928337
25/06/2025 0.95p 1.00p 0.91p 0.95p 2057241
24/06/2025 0.93p 0.95p 0.90p 0.95p 1467224
23/06/2025 0.93p 0.95p 0.93p 0.93p 528
20/06/2025 0.93p 0.98p 0.88p 0.93p 1693330
19/06/2025 0.93p 0.93p 0.87p 0.93p 1402731
18/06/2025 0.98p 0.98p 0.90p 0.93p 1804947
17/06/2025 1.03p 1.03p 0.95p 0.95p 1489767
16/06/2025 1.05p 1.05p 0.97p 1.03p 1619116
13/06/2025 0.98p 1.07p 0.98p 1.05p 3967464
12/06/2025 0.98p 0.98p 0.95p 0.98p 375000
11/06/2025 1.00p 1.00p 0.95p 0.98p 404713
10/06/2025 1.00p 1.00p 0.98p 1.00p 0
09/06/2025 1.00p 1.00p 0.95p 1.00p 481318
06/06/2025 1.00p 1.02p 0.95p 1.00p 779180
05/06/2025 1.00p 1.00p 0.95p 1.00p 297533
04/06/2025 0.98p 1.00p 0.97p 1.00p 350704
03/06/2025 0.98p 0.98p 0.97p 0.98p 0
02/06/2025 1.03p 1.03p 0.98p 0.98p 161158
30/05/2025 1.03p 1.03p 0.97p 1.03p 617389
29/05/2025 1.10p 1.10p 0.97p 1.03p 298674
28/05/2025 1.08p 1.10p 1.00p 1.10p 2447695
27/05/2025 1.08p 1.08p 0.95p 1.08p 729474
23/05/2025 1.08p 1.08p 0.96p 1.08p 200000
22/05/2025 1.08p 1.08p 0.96p 1.08p 582510
21/05/2025 1.08p 1.08p 0.97p 1.08p 451287
20/05/2025 1.10p 1.14p 0.96p 1.00p 2834906
19/05/2025 1.10p 1.10p 1.00p 1.10p 1725286
16/05/2025 1.60p 1.60p 1.43p 1.45p 952738
15/05/2025 1.60p 1.60p 1.56p 1.60p 1066
14/05/2025 1.60p 1.60p 1.50p 1.60p 25314
13/05/2025 1.60p 1.60p 1.52p 1.60p 50000
12/05/2025 1.60p 1.60p 1.60p 1.60p 0
09/05/2025 1.60p 1.60p 1.50p 1.60p 25980
08/05/2025 1.60p 1.60p 1.50p 1.60p 139784
07/05/2025 1.60p 1.60p 1.57p 1.60p 38089
06/05/2025 1.60p 1.60p 1.50p 1.60p 105376
02/05/2025 1.60p 1.60p 1.58p 1.60p 31329
01/05/2025 1.55p 1.65p 1.51p 1.55p 1758211
30/04/2025 1.55p 1.57p 1.55p 1.55p 5982
29/04/2025 1.60p 1.60p 1.52p 1.55p 216764
28/04/2025 1.60p 1.60p 1.60p 1.60p 15625
25/04/2025 1.60p 1.60p 1.52p 1.60p 10000
24/04/2025 1.60p 1.63p 1.55p 1.60p 1215000
23/04/2025 1.60p 1.60p 1.60p 1.60p 0
22/04/2025 1.60p 1.60p 1.51p 1.60p 191558
17/04/2025 1.60p 1.60p 1.60p 1.60p 31250
16/04/2025 1.60p 1.62p 1.60p 1.60p 266473
15/04/2025 1.55p 1.65p 1.54p 1.60p 487261
14/04/2025 1.60p 1.60p 1.50p 1.55p 64000
11/04/2025 1.60p 1.60p 1.50p 1.60p 38549
10/04/2025 1.60p 1.60p 1.50p 1.60p 91409
09/04/2025 1.58p 1.58p 1.58p 1.58p 0
08/04/2025 1.58p 1.58p 1.55p 1.58p 8000
07/04/2025 1.58p 1.59p 1.42p 1.58p 154678
04/04/2025 1.60p 1.60p 1.50p 1.58p 14805
03/04/2025 1.60p 1.62p 1.55p 1.60p 339085
02/04/2025 1.60p 1.63p 1.60p 1.60p 78562
01/04/2025 1.58p 1.64p 1.58p 1.60p 71162
31/03/2025 1.58p 1.65p 1.58p 1.58p 2515724
28/03/2025 1.68p 1.68p 1.58p 1.58p 1491753
27/03/2025 1.68p 1.74p 1.67p 1.68p 15000
26/03/2025 1.68p 1.70p 1.68p 1.68p 275000
25/03/2025 1.68p 1.74p 1.66p 1.68p 5947
24/03/2025 1.68p 1.70p 1.68p 1.68p 103363
21/03/2025 1.75p 1.75p 1.68p 1.68p 346832
20/03/2025 1.75p 1.75p 1.72p 1.75p 224586
19/03/2025 1.80p 1.80p 1.74p 1.75p 306427
18/03/2025 1.80p 1.80p 1.74p 1.80p 25919
17/03/2025 1.80p 1.80p 1.75p 1.80p 0
14/03/2025 1.80p 1.80p 1.73p 1.80p 474887
13/03/2025 1.80p 1.80p 1.80p 1.80p 5544
12/03/2025 1.80p 1.82p 1.80p 1.80p 683863
11/03/2025 1.73p 1.83p 1.59p 1.59p 2307101
10/03/2025 1.90p 1.90p 1.62p 1.73p 3016152
07/03/2025 1.90p 1.97p 1.82p 1.90p 1490741
06/03/2025 1.90p 1.97p 1.90p 1.90p 5081
05/03/2025 1.95p 1.98p 1.90p 1.90p 956854
04/03/2025 2.05p 2.14p 1.83p 1.95p 1171466
03/03/2025 1.90p 2.10p 1.90p 2.05p 2727752

*Close Price adjusted for both dividends and splits