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
28/02/2025 1.90p 1.99p 1.90p 1.90p 1084
27/02/2025 1.90p 1.99p 1.90p 1.90p 7628
26/02/2025 1.90p 1.90p 1.85p 1.90p 0
25/02/2025 1.90p 1.97p 1.90p 1.90p 3800
24/02/2025 1.95p 1.99p 1.90p 1.90p 348754
21/02/2025 1.90p 1.95p 1.86p 1.95p 1190309
20/02/2025 1.90p 1.97p 1.87p 1.90p 201906
19/02/2025 1.90p 1.90p 1.82p 1.90p 71748
18/02/2025 1.90p 1.90p 1.83p 1.90p 414944
17/02/2025 1.95p 1.97p 1.82p 1.90p 906713
14/02/2025 1.85p 1.95p 1.71p 1.90p 3582857
13/02/2025 1.85p 1.85p 1.85p 1.85p 500000
12/02/2025 1.85p 1.90p 1.85p 1.85p 0
11/02/2025 1.85p 1.85p 1.70p 1.85p 70856
10/02/2025 1.85p 1.85p 1.78p 1.85p 115990
07/02/2025 1.85p 1.85p 1.76p 1.85p 150000
06/02/2025 1.85p 1.85p 1.83p 1.85p 40000
05/02/2025 1.85p 1.90p 1.85p 1.85p 0
04/02/2025 1.85p 1.90p 1.76p 1.85p 50000
03/02/2025 1.75p 1.75p 1.70p 1.70p 52000
31/01/2025 1.75p 1.75p 1.75p 1.75p 168042
30/01/2025 1.75p 1.77p 1.70p 1.75p 479536
29/01/2025 1.90p 1.90p 1.75p 1.75p 311982
28/01/2025 2.00p 2.00p 1.80p 1.90p 1175200
27/01/2025 2.00p 2.00p 1.87p 2.00p 178043
24/01/2025 2.00p 2.07p 2.00p 2.00p 0
23/01/2025 2.00p 2.07p 2.00p 2.00p 0
22/01/2025 2.00p 2.00p 1.99p 2.00p 166669
21/01/2025 2.00p 2.13p 2.00p 2.00p 200000
20/01/2025 2.00p 2.04p 2.00p 2.00p 0
17/01/2025 2.00p 2.04p 2.00p 2.00p 0
16/01/2025 1.90p 2.15p 1.90p 2.00p 609298
15/01/2025 1.90p 1.96p 1.90p 1.90p 67103
14/01/2025 1.90p 1.90p 1.90p 1.90p 8600
13/01/2025 1.85p 2.00p 1.85p 1.90p 190000
10/01/2025 1.85p 1.97p 1.85p 1.85p 112538
09/01/2025 1.85p 1.97p 1.85p 1.85p 739180
08/01/2025 1.85p 1.85p 1.80p 1.85p 50000
07/01/2025 1.85p 1.91p 1.85p 1.85p 611
06/01/2025 1.85p 1.85p 1.75p 1.85p 0
03/01/2025 1.85p 1.93p 1.85p 1.85p 142168
02/01/2025 2.05p 2.05p 1.83p 1.85p 1756883
31/12/2024 2.10p 2.16p 2.02p 2.05p 475000
30/12/2024 2.10p 2.10p 2.10p 2.10p 0
27/12/2024 2.10p 2.18p 2.04p 2.10p 110550
24/12/2024 2.10p 2.18p 2.10p 2.10p 11494
23/12/2024 2.10p 2.10p 2.10p 2.10p 0
20/12/2024 2.10p 2.18p 2.10p 2.10p 110000
19/12/2024 2.10p 2.10p 2.10p 2.10p 0
18/12/2024 2.10p 2.18p 2.03p 2.10p 116974
17/12/2024 2.00p 2.10p 2.00p 2.05p 280000
16/12/2024 2.00p 2.00p 1.97p 2.00p 0
13/12/2024 2.00p 2.04p 1.95p 2.00p 11951
12/12/2024 2.00p 2.00p 1.97p 2.00p 0
11/12/2024 2.00p 2.05p 2.00p 2.00p 12000
10/12/2024 2.00p 2.06p 1.95p 2.00p 123005
09/12/2024 2.00p 2.09p 1.94p 2.00p 192706
06/12/2024 2.00p 2.00p 1.97p 2.00p 0
05/12/2024 2.00p 2.09p 1.99p 2.00p 100484
04/12/2024 2.00p 2.00p 1.97p 2.00p 0
03/12/2024 2.00p 2.05p 1.85p 2.00p 1331428
02/12/2024 2.05p 2.05p 1.95p 2.00p 0
29/11/2024 2.10p 2.10p 2.00p 2.05p 1100830
28/11/2024 2.10p 2.10p 2.10p 2.10p 0
27/11/2024 2.10p 2.15p 2.00p 2.10p 1086276
26/11/2024 2.10p 2.17p 2.00p 2.10p 139823
25/11/2024 2.25p 2.25p 2.10p 2.10p 382960
22/11/2024 2.25p 2.25p 2.15p 2.25p 4186
21/11/2024 2.25p 2.25p 2.12p 2.25p 71437
20/11/2024 2.20p 2.25p 2.10p 2.25p 699500
19/11/2024 2.30p 2.30p 2.10p 2.20p 436275
18/11/2024 2.30p 2.30p 2.17p 2.30p 51082
15/11/2024 2.30p 2.30p 2.15p 2.30p 19597
14/11/2024 2.30p 2.30p 2.10p 2.30p 12
13/11/2024 2.30p 2.30p 2.10p 2.30p 586547
12/11/2024 2.15p 2.30p 2.06p 2.30p 478678
11/11/2024 2.15p 2.15p 2.15p 2.15p 0
08/11/2024 2.15p 2.25p 2.05p 2.15p 41841
07/11/2024 2.10p 2.19p 2.10p 2.15p 175955
06/11/2024 2.15p 2.15p 2.10p 2.10p 232704
05/11/2024 2.15p 2.15p 2.11p 2.15p 142807
04/11/2024 2.15p 2.28p 2.15p 2.15p 355000
01/11/2024 2.20p 2.20p 2.10p 2.15p 60000
31/10/2024 2.20p 2.20p 2.15p 2.20p 75000
30/10/2024 2.15p 2.20p 2.10p 2.20p 44660
29/10/2024 2.20p 2.20p 2.14p 2.20p 12000
28/10/2024 2.20p 2.20p 2.10p 2.20p 1528503
25/10/2024 2.20p 2.20p 2.13p 2.20p 100000
24/10/2024 2.20p 2.20p 2.20p 2.20p 0
23/10/2024 2.20p 2.24p 2.12p 2.20p 384635
22/10/2024 2.20p 2.22p 2.10p 2.20p 104276
21/10/2024 2.20p 2.25p 2.10p 2.20p 52799
18/10/2024 2.20p 2.20p 2.13p 2.20p 100000
17/10/2024 2.45p 2.45p 2.13p 2.20p 5983
16/10/2024 2.45p 2.45p 2.21p 2.45p 33496
15/10/2024 2.50p 2.50p 2.20p 2.45p 360418
14/10/2024 2.50p 2.57p 2.50p 2.50p 0
11/10/2024 2.50p 2.50p 2.31p 2.50p 50000
10/10/2024 2.50p 2.50p 2.40p 2.50p 375
09/10/2024 2.50p 2.50p 2.31p 2.50p 50000
08/10/2024 2.50p 2.50p 2.31p 2.50p 169018
07/10/2024 2.35p 2.49p 2.34p 2.40p 1168066
04/10/2024 2.25p 2.25p 2.11p 2.20p 975522
03/10/2024 2.25p 2.25p 2.20p 2.25p 0
02/10/2024 2.25p 2.28p 2.25p 2.25p 25000
01/10/2024 2.25p 2.30p 2.20p 2.25p 51684
30/09/2024 2.25p 2.32p 2.13p 2.25p 383643
27/09/2024 2.30p 2.39p 2.11p 2.25p 214605
26/09/2024 2.30p 2.30p 2.22p 2.30p 100000
25/09/2024 2.45p 2.45p 2.27p 2.30p 694000
24/09/2024 2.40p 2.50p 2.35p 2.45p 907113
23/09/2024 2.35p 2.50p 2.35p 2.40p 408104
20/09/2024 2.50p 2.50p 2.35p 2.35p 325000
19/09/2024 2.50p 2.50p 2.33p 2.50p 214120
18/09/2024 2.60p 2.60p 2.32p 2.50p 403676
17/09/2024 2.60p 2.60p 2.53p 2.60p 2500
16/09/2024 2.60p 2.60p 2.53p 2.60p 74331
13/09/2024 2.65p 2.69p 2.65p 2.65p 286000
12/09/2024 2.70p 2.70p 2.60p 2.65p 1009003
11/09/2024 2.70p 2.70p 2.65p 2.70p 0
10/09/2024 2.70p 2.70p 2.65p 2.70p 0
09/09/2024 2.70p 2.70p 2.63p 2.70p 19466
06/09/2024 2.70p 2.70p 2.67p 2.70p 0
05/09/2024 2.70p 2.72p 2.61p 2.70p 144155
04/09/2024 2.70p 2.73p 2.61p 2.70p 161196
03/09/2024 2.70p 2.75p 2.60p 2.70p 74223
02/09/2024 2.70p 2.75p 2.60p 2.70p 556296
30/08/2024 2.65p 2.70p 2.65p 2.70p 660057
29/08/2024 2.65p 2.70p 2.60p 2.65p 2259605
28/08/2024 2.70p 2.70p 2.65p 2.65p 170
27/08/2024 2.70p 2.70p 2.60p 2.70p 20468
23/08/2024 2.70p 2.70p 2.70p 2.70p 56
22/08/2024 2.70p 2.70p 2.70p 2.70p 55
21/08/2024 2.70p 2.75p 2.60p 2.70p 165056
20/08/2024 2.75p 2.75p 2.70p 2.70p 61880
19/08/2024 2.75p 2.78p 2.70p 2.75p 90008
16/08/2024 2.75p 2.78p 2.70p 2.75p 107998
15/08/2024 2.75p 2.80p 2.71p 2.75p 131830
14/08/2024 2.85p 2.85p 2.70p 2.75p 2449089
13/08/2024 2.90p 2.90p 2.70p 2.85p 1144884
12/08/2024 2.95p 2.95p 2.83p 2.90p 702876
09/08/2024 2.95p 2.95p 2.93p 2.95p 104
08/08/2024 2.95p 2.98p 2.95p 2.95p 51
07/08/2024 2.95p 2.98p 2.80p 2.95p 500051
06/08/2024 3.05p 3.07p 2.82p 2.95p 1105755
05/08/2024 3.10p 3.10p 2.98p 3.05p 179869
02/08/2024 3.10p 3.18p 3.00p 3.10p 1694933
01/08/2024 3.30p 3.39p 3.00p 3.10p 527873
31/07/2024 3.30p 3.39p 3.20p 3.30p 3191
30/07/2024 3.30p 3.39p 3.30p 3.30p 6623
29/07/2024 3.30p 3.40p 3.20p 3.30p 28641
26/07/2024 3.30p 3.40p 3.20p 3.30p 86046
25/07/2024 3.30p 3.40p 3.28p 3.30p 150046
24/07/2024 3.30p 3.40p 3.28p 3.30p 129126
23/07/2024 3.30p 3.40p 3.30p 3.30p 32546
22/07/2024 3.30p 3.37p 3.26p 3.30p 165026
19/07/2024 3.20p 3.34p 3.20p 3.30p 219292
18/07/2024 3.30p 3.40p 3.20p 3.30p 65043
17/07/2024 3.30p 3.40p 3.20p 3.30p 239975
16/07/2024 3.25p 3.40p 3.20p 3.30p 531561
15/07/2024 3.25p 3.30p 3.20p 3.25p 1347626
12/07/2024 3.35p 3.35p 3.10p 3.25p 413198
11/07/2024 3.40p 3.49p 3.20p 3.35p 28772
10/07/2024 3.40p 3.49p 3.21p 3.40p 69410
09/07/2024 3.40p 3.59p 3.22p 3.40p 328381
08/07/2024 3.40p 3.59p 3.40p 3.40p 205
05/07/2024 3.40p 3.59p 3.40p 3.40p 2975
04/07/2024 3.40p 3.59p 3.31p 3.40p 357227
03/07/2024 3.35p 3.57p 3.21p 3.40p 1304304
02/07/2024 3.30p 3.45p 3.16p 3.35p 601717
01/07/2024 3.65p 3.65p 3.10p 3.30p 1347444
28/06/2024 3.65p 3.79p 3.51p 3.65p 5230
27/06/2024 3.75p 3.80p 3.52p 3.65p 3438070
26/06/2024 3.75p 3.76p 3.70p 3.75p 130189
25/06/2024 3.80p 3.85p 3.70p 3.75p 111406
24/06/2024 3.80p 3.85p 3.80p 3.80p 139840
21/06/2024 3.90p 3.97p 3.70p 3.80p 821505
20/06/2024 3.90p 4.09p 3.71p 3.90p 442649
19/06/2024 3.95p 4.09p 3.71p 3.90p 3546
18/06/2024 3.90p 4.18p 3.73p 3.90p 1522653
17/06/2024 3.70p 4.00p 3.60p 3.90p 2375489
14/06/2024 4.00p 4.00p 3.71p 3.85p 82457
13/06/2024 4.00p 4.00p 3.88p 4.00p 64422
12/06/2024 4.00p 4.20p 3.80p 4.00p 24107
11/06/2024 4.00p 4.00p 3.80p 4.00p 214906
10/06/2024 4.00p 4.00p 3.80p 4.00p 293221
07/06/2024 4.00p 4.10p 4.00p 4.00p 0
06/06/2024 4.00p 4.00p 3.80p 4.00p 268506
05/06/2024 4.00p 4.00p 3.80p 4.00p 60841
04/06/2024 4.00p 4.19p 3.81p 4.00p 326304
03/06/2024 3.95p 4.19p 3.75p 4.00p 102910
31/05/2024 3.95p 4.19p 3.71p 3.95p 13702
30/05/2024 3.95p 4.19p 3.75p 3.95p 104353
29/05/2024 3.95p 4.19p 3.95p 3.95p 30036
28/05/2024 4.25p 4.25p 3.71p 3.95p 274487
24/05/2024 4.25p 4.40p 4.23p 4.25p 25177
23/05/2024 4.25p 4.25p 4.25p 4.25p 25800
22/05/2024 4.45p 4.55p 4.00p 4.25p 900956
21/05/2024 4.45p 4.56p 4.30p 4.45p 192412
20/05/2024 4.45p 4.69p 4.28p 4.45p 289489

*Close Price adjusted for both dividends and splits