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
03/07/2026 0.73p 0.75p 0.70p 0.73p 135919
02/07/2026 0.73p 0.73p 0.70p 0.73p 702971
01/07/2026 0.73p 0.73p 0.71p 0.73p 12
30/06/2026 0.73p 0.73p 0.71p 0.73p 109489
29/06/2026 0.73p 0.75p 0.70p 0.73p 62855
26/06/2026 0.73p 0.75p 0.70p 0.73p 31623
25/06/2026 0.73p 0.75p 0.70p 0.73p 2412
24/06/2026 0.73p 0.73p 0.71p 0.73p 5
23/06/2026 0.73p 0.73p 0.71p 0.73p 27
22/06/2026 0.73p 0.75p 0.70p 0.73p 9183
19/06/2026 0.75p 0.75p 0.70p 0.73p 181340
18/06/2026 0.75p 0.80p 0.70p 0.75p 389731
17/06/2026 0.80p 0.85p 0.70p 0.75p 2838933
16/06/2026 0.93p 0.98p 0.85p 0.93p 767303
15/06/2026 0.93p 1.00p 0.85p 0.93p 224722
12/06/2026 0.93p 0.96p 0.85p 0.93p 117646
11/06/2026 0.90p 1.00p 0.85p 0.93p 1828398
10/06/2026 0.90p 1.00p 0.80p 0.90p 108970
09/06/2026 0.90p 1.00p 0.86p 0.90p 120372
08/06/2026 1.00p 1.10p 0.90p 0.95p 490009
05/06/2026 0.93p 0.93p 0.90p 0.93p 3313228
04/06/2026 0.93p 0.93p 0.90p 0.93p 16936
03/06/2026 0.93p 0.93p 0.90p 0.93p 17391
02/06/2026 0.93p 0.95p 0.90p 0.93p 18744
01/06/2026 0.93p 0.95p 0.90p 0.93p 21207
29/05/2026 0.93p 0.95p 0.90p 0.93p 69537
28/05/2026 0.93p 0.95p 0.90p 0.93p 57934
27/05/2026 0.93p 0.93p 0.90p 0.93p 3729
26/05/2026 0.93p 0.95p 0.90p 0.93p 416291
22/05/2026 0.93p 0.93p 0.90p 0.93p 202729
21/05/2026 0.95p 0.95p 0.90p 0.93p 1650259
20/05/2026 0.95p 1.00p 0.90p 0.95p 1574172
19/05/2026 0.95p 1.00p 0.90p 0.95p 66245
18/05/2026 1.00p 1.10p 0.90p 0.95p 1519338
15/05/2026 1.03p 1.10p 0.90p 1.00p 2152576
14/05/2026 1.03p 1.07p 0.95p 1.03p 1096230
13/05/2026 1.03p 1.07p 0.95p 1.03p 244476
12/05/2026 1.00p 1.07p 0.95p 1.03p 1046950
11/05/2026 0.95p 1.06p 0.90p 1.00p 2963256
08/05/2026 0.95p 0.96p 0.90p 0.95p 142069
07/05/2026 0.95p 1.00p 0.90p 0.95p 410328
06/05/2026 1.00p 1.00p 0.90p 0.95p 1133235
05/05/2026 1.00p 1.10p 0.90p 1.00p 941125
01/05/2026 1.08p 1.15p 0.95p 1.03p 1175034
30/04/2026 1.00p 1.15p 1.00p 1.08p 5333522
29/04/2026 0.78p 1.10p 0.70p 1.00p 23203522
28/04/2026 0.78p 0.85p 0.70p 0.78p 11417
27/04/2026 0.75p 0.85p 0.70p 0.78p 192603
24/04/2026 0.75p 0.77p 0.73p 0.75p 410299
23/04/2026 0.75p 0.80p 0.70p 0.75p 1420480
22/04/2026 0.73p 0.73p 0.65p 0.73p 409012
21/04/2026 0.73p 0.80p 0.65p 0.73p 12796
20/04/2026 0.73p 0.80p 0.65p 0.73p 70484
17/04/2026 0.73p 0.80p 0.65p 0.73p 115864
16/04/2026 0.70p 0.80p 0.70p 0.73p 261155
15/04/2026 0.70p 0.80p 0.70p 0.70p 204713
14/04/2026 0.70p 0.73p 0.70p 0.70p 0
13/04/2026 0.73p 0.80p 0.65p 0.70p 2520617
10/04/2026 0.70p 0.80p 0.65p 0.73p 601986
09/04/2026 0.70p 0.77p 0.70p 0.70p 51688
08/04/2026 0.65p 0.78p 0.60p 0.70p 2137727
07/04/2026 0.75p 0.75p 0.63p 0.65p 1279086
02/04/2026 0.73p 0.75p 0.70p 0.75p 366097
01/04/2026 0.65p 0.79p 0.65p 0.73p 1622611
31/03/2026 0.75p 0.75p 0.63p 0.65p 2024321
30/03/2026 0.75p 0.76p 0.70p 0.75p 54899
27/03/2026 0.75p 0.76p 0.70p 0.75p 443156
26/03/2026 0.78p 0.85p 0.73p 0.75p 14152
25/03/2026 0.85p 0.85p 0.73p 0.78p 390782
24/03/2026 0.85p 0.87p 0.80p 0.85p 20353
23/03/2026 0.85p 0.90p 0.80p 0.85p 378215
20/03/2026 0.83p 0.90p 0.83p 0.85p 258103
19/03/2026 0.85p 0.88p 0.82p 0.83p 67500
18/03/2026 0.88p 0.88p 0.83p 0.85p 320170
17/03/2026 0.83p 0.93p 0.80p 0.88p 1740102
16/03/2026 0.85p 0.90p 0.80p 0.83p 274000
13/03/2026 0.85p 0.85p 0.83p 0.85p 4398
12/03/2026 0.85p 0.87p 0.84p 0.85p 174783
11/03/2026 0.85p 0.88p 0.83p 0.85p 384008
10/03/2026 0.95p 1.05p 0.80p 0.85p 792513
09/03/2026 0.95p 1.05p 0.85p 0.95p 96389
06/03/2026 0.95p 0.95p 0.86p 0.95p 500003
05/03/2026 0.95p 0.95p 0.86p 0.95p 68261
04/03/2026 0.95p 1.05p 0.85p 0.95p 163387
03/03/2026 0.95p 0.95p 0.87p 0.95p 1181565
02/03/2026 0.95p 0.95p 0.85p 0.95p 155820
27/02/2026 0.88p 0.90p 0.87p 0.88p 86329
26/02/2026 0.90p 0.90p 0.85p 0.88p 10977
25/02/2026 0.90p 0.95p 0.85p 0.90p 190750
24/02/2026 0.90p 0.91p 0.87p 0.90p 439891
23/02/2026 0.85p 0.90p 0.80p 0.85p 524965
20/02/2026 0.83p 0.90p 0.80p 0.85p 975783
19/02/2026 0.83p 0.83p 0.80p 0.83p 792540
18/02/2026 0.88p 0.90p 0.80p 0.83p 1477319
17/02/2026 0.98p 1.05p 0.85p 0.88p 479848
16/02/2026 0.93p 0.93p 0.85p 0.93p 609147
13/02/2026 0.93p 1.00p 0.85p 0.93p 339722
12/02/2026 0.93p 0.93p 0.87p 0.93p 2214
11/02/2026 1.00p 1.10p 0.85p 0.93p 304656
10/02/2026 0.88p 1.00p 0.85p 0.95p 561711
09/02/2026 0.88p 0.89p 0.85p 0.88p 580162
06/02/2026 0.88p 1.00p 0.85p 0.88p 2070214
05/02/2026 0.95p 1.00p 0.85p 0.88p 5625491
04/02/2026 0.95p 1.00p 0.90p 0.95p 152938
03/02/2026 0.95p 1.05p 0.90p 0.95p 3611416
02/02/2026 1.00p 1.10p 0.94p 0.95p 3029384
30/01/2026 1.00p 1.02p 0.95p 1.00p 280811
29/01/2026 0.93p 1.05p 0.90p 1.00p 2085786
28/01/2026 0.98p 1.00p 0.90p 0.93p 1100423
27/01/2026 0.98p 0.98p 0.95p 0.98p 433498
26/01/2026 1.05p 1.10p 0.95p 0.98p 668419
23/01/2026 1.05p 1.10p 1.00p 1.05p 2663827
22/01/2026 1.10p 1.15p 0.98p 1.05p 6798318
21/01/2026 0.88p 1.20p 0.75p 1.08p 11241221
20/01/2026 0.90p 1.00p 0.75p 0.88p 1319679
19/01/2026 0.90p 1.00p 0.80p 0.90p 401120
16/01/2026 0.83p 1.00p 0.75p 0.90p 2406412
15/01/2026 0.83p 0.90p 0.75p 0.83p 218194
14/01/2026 0.83p 0.90p 0.75p 0.83p 806631
13/01/2026 0.83p 1.00p 0.75p 0.83p 6697935
12/01/2026 0.70p 0.75p 0.65p 0.70p 1461527
09/01/2026 0.70p 0.75p 0.65p 0.70p 715323
08/01/2026 0.70p 0.75p 0.65p 0.70p 1246004
07/01/2026 0.70p 0.72p 0.68p 0.70p 22499
06/01/2026 0.70p 0.72p 0.68p 0.70p 172711
05/01/2026 0.70p 0.75p 0.68p 0.70p 1050199
02/01/2026 0.75p 0.75p 0.68p 0.70p 1602733
01/01/2026 0.80p 0.80p 0.70p 0.75p 216487
31/12/2025 0.80p 0.80p 0.70p 0.75p 216487
30/12/2025 0.80p 0.80p 0.71p 0.80p 129863
29/12/2025 0.80p 0.80p 0.72p 0.80p 239419
26/12/2025 0.80p 0.80p 0.72p 0.80p 778
25/12/2025 0.80p 0.80p 0.72p 0.80p 778
24/12/2025 0.80p 0.80p 0.72p 0.80p 778
23/12/2025 0.75p 0.80p 0.70p 0.80p 1505495
22/12/2025 0.83p 0.83p 0.70p 0.75p 3616642
19/12/2025 0.83p 0.83p 0.77p 0.83p 331365
18/12/2025 0.85p 0.85p 0.77p 0.83p 1405052
17/12/2025 0.85p 0.89p 0.80p 0.85p 1143541
16/12/2025 0.85p 0.86p 0.80p 0.85p 172917
15/12/2025 0.85p 0.88p 0.80p 0.85p 585771
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

*Close Price adjusted for both dividends and splits