Market data

Select a section

Acuity RM Group

(ACRM)
Sector: Software & Computer Services
0.95p
-0.03p -2.56
Last updated: 16:57:04

Historic Prices - up to 10 years

Date Open High Low Close Volume
09/10/2025 0.88p 1.05p 0.88p 0.98p 3,587,453
08/10/2025 0.88p 0.89p 0.88p 0.88p 254,002
07/10/2025 0.95p 0.95p 0.86p 0.88p 1,889,775
06/10/2025 0.90p 0.90p 0.90p 0.90p 19,000
03/10/2025 0.90p 0.90p 0.85p 0.90p 780,534
02/10/2025 0.90p 0.91p 0.90p 0.90p 1,051,130
01/10/2025 0.90p 0.91p 0.86p 0.90p 1,036,075
30/09/2025 0.90p 0.92p 0.87p 0.90p 405,516
29/09/2025 0.95p 0.95p 0.87p 0.90p 1,475,621
26/09/2025 0.95p 0.96p 0.92p 0.95p 261,111
25/09/2025 0.98p 0.98p 0.90p 0.95p 1,103,559
24/09/2025 1.00p 1.00p 0.97p 0.98p 2,009,597
23/09/2025 0.98p 1.00p 0.97p 1.00p 1,156,884
22/09/2025 1.10p 1.10p 0.98p 0.98p 3,213,942
19/09/2025 1.20p 1.26p 1.12p 1.20p 1,031,307
18/09/2025 1.15p 1.26p 1.15p 1.20p 236,111
17/09/2025 1.13p 1.20p 1.13p 1.15p 650,000
16/09/2025 1.13p 1.16p 1.11p 1.13p 874,334
15/09/2025 1.13p 1.19p 1.12p 1.13p 1,532,970
12/09/2025 1.13p 1.15p 1.13p 1.13p 0
11/09/2025 1.10p 1.13p 1.10p 1.13p 330,677
10/09/2025 1.10p 1.12p 1.10p 1.10p 10
09/09/2025 1.13p 1.13p 1.07p 1.13p 210,035
08/09/2025 1.13p 1.13p 1.07p 1.13p 569,558
05/09/2025 1.13p 1.13p 1.05p 1.13p 100,501
04/09/2025 1.13p 1.13p 1.05p 1.13p 53,443
02/09/2025 1.15p 1.15p 1.10p 1.13p 150,000
01/09/2025 1.13p 1.15p 1.13p 1.13p 0
29/08/2025 1.13p 1.13p 1.06p 1.13p 112,852
28/08/2025 1.13p 1.13p 1.09p 1.13p 137,614
27/08/2025 1.13p 1.13p 1.09p 1.13p 45,413
26/08/2025 1.13p 1.13p 1.06p 1.13p 363,582
25/08/2025 1.15p 1.15p 1.08p 1.13p 503,349
22/08/2025 1.15p 1.15p 1.08p 1.13p 503,349
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 129,914
15/08/2025 1.13p 1.15p 1.13p 1.13p 0
14/08/2025 1.15p 1.15p 1.06p 1.13p 3,059,274
13/08/2025 1.15p 1.15p 1.10p 1.15p 50,000
12/08/2025 1.15p 1.15p 1.14p 1.15p 96,325
11/08/2025 1.15p 1.15p 1.14p 1.15p 69,557
08/08/2025 1.15p 1.15p 1.15p 1.15p 0
07/08/2025 1.15p 1.15p 1.10p 1.15p 117,400
06/08/2025 1.15p 1.15p 1.10p 1.15p 635,437
05/08/2025 1.15p 1.15p 1.11p 1.15p 91,268
04/08/2025 1.15p 1.19p 1.15p 1.15p 617,007
01/08/2025 1.15p 1.15p 1.15p 1.15p 15,196
31/07/2025 1.15p 1.15p 1.10p 1.15p 600
30/07/2025 1.15p 1.15p 1.10p 1.15p 600
29/07/2025 1.15p 1.15p 1.10p 1.15p 519,491
28/07/2025 1.15p 1.15p 1.13p 1.15p 0
25/07/2025 1.15p 1.15p 1.15p 1.15p 260,957
24/07/2025 1.15p 1.15p 1.11p 1.15p 156,501
23/07/2025 1.15p 1.15p 1.13p 1.15p 0
22/07/2025 1.15p 1.17p 1.13p 1.15p 127,871
21/07/2025 1.15p 1.15p 1.13p 1.15p 12,886
18/07/2025 1.15p 1.17p 1.15p 1.15p 31,818
17/07/2025 1.15p 1.15p 1.13p 1.15p 145,455
16/07/2025 1.15p 1.15p 1.13p 1.15p 0
15/07/2025 1.15p 1.19p 1.13p 1.15p 2,327,102
14/07/2025 1.15p 1.15p 1.13p 1.15p 0
11/07/2025 1.18p 1.19p 1.13p 1.15p 245,704
10/07/2025 1.18p 1.20p 1.18p 1.18p 83,237
09/07/2025 1.25p 1.25p 1.15p 1.18p 1,166,371
08/07/2025 1.20p 1.29p 1.16p 1.25p 3,960,316
07/07/2025 1.10p 1.20p 1.10p 1.20p 2,688,469
04/07/2025 1.18p 1.18p 1.10p 1.10p 21,777
03/07/2025 1.15p 1.15p 1.05p 1.10p 5,091,756
02/07/2025 0.98p 1.15p 0.95p 1.15p 5,963,412
01/07/2025 0.98p 0.98p 0.98p 0.98p 0
30/06/2025 0.98p 0.98p 0.95p 0.98p 152,157
27/06/2025 0.93p 0.98p 0.91p 0.98p 761,467
26/06/2025 0.95p 0.99p 0.90p 0.93p 1,928,337
25/06/2025 0.95p 1.00p 0.91p 0.95p 2,057,241
24/06/2025 0.93p 0.95p 0.90p 0.95p 1,467,224
23/06/2025 0.93p 0.95p 0.93p 0.93p 528
20/06/2025 0.93p 0.98p 0.88p 0.93p 1,693,330
19/06/2025 0.93p 0.93p 0.87p 0.93p 1,402,731
18/06/2025 0.98p 0.98p 0.90p 0.93p 1,804,947
17/06/2025 1.03p 1.03p 0.95p 0.95p 1,489,767
16/06/2025 1.05p 1.05p 0.97p 1.03p 1,619,116
13/06/2025 0.98p 1.07p 0.98p 1.05p 3,967,464
12/06/2025 0.98p 0.98p 0.95p 0.98p 375,000
11/06/2025 1.00p 1.00p 0.95p 0.98p 404,713
10/06/2025 1.00p 1.00p 0.98p 1.00p 0
09/06/2025 1.00p 1.00p 0.95p 1.00p 481,318
06/06/2025 1.00p 1.02p 0.95p 1.00p 779,180
05/06/2025 1.00p 1.00p 0.95p 1.00p 297,533
04/06/2025 0.98p 1.00p 0.97p 1.00p 350,704
03/06/2025 0.98p 0.98p 0.97p 0.98p 0
02/06/2025 1.03p 1.03p 0.98p 0.98p 161,158
30/05/2025 1.03p 1.03p 0.97p 1.03p 617,389
29/05/2025 1.10p 1.10p 0.97p 1.03p 298,674
28/05/2025 1.08p 1.10p 1.00p 1.10p 2,447,695
27/05/2025 1.08p 1.08p 0.95p 1.08p 729,474
26/05/2025 1.08p 1.08p 0.96p 1.08p 200,000
23/05/2025 1.08p 1.08p 0.96p 1.08p 200,000
22/05/2025 1.08p 1.08p 0.96p 1.08p 582,510
21/05/2025 1.08p 1.08p 0.97p 1.08p 451,287
20/05/2025 1.10p 1.14p 0.96p 1.00p 2,834,906
19/05/2025 1.10p 1.10p 1.00p 1.10p 1,725,286
16/05/2025 1.60p 1.60p 1.43p 1.45p 952,738
15/05/2025 1.60p 1.60p 1.56p 1.60p 1,066
14/05/2025 1.60p 1.60p 1.50p 1.60p 25,314
13/05/2025 1.60p 1.60p 1.52p 1.60p 50,000
12/05/2025 1.60p 1.60p 1.60p 1.60p 0
09/05/2025 1.60p 1.60p 1.50p 1.60p 25,980
08/05/2025 1.60p 1.60p 1.50p 1.60p 139,784
07/05/2025 1.60p 1.60p 1.57p 1.60p 38,089
06/05/2025 1.60p 1.60p 1.50p 1.60p 105,376
05/05/2025 1.60p 1.60p 1.58p 1.60p 31,329
02/05/2025 1.60p 1.60p 1.58p 1.60p 31,329
01/05/2025 1.55p 1.65p 1.51p 1.55p 1,758,211
30/04/2025 1.55p 1.57p 1.55p 1.55p 5,982
29/04/2025 1.60p 1.60p 1.52p 1.55p 216,764
28/04/2025 1.60p 1.60p 1.60p 1.60p 15,625
25/04/2025 1.60p 1.60p 1.52p 1.60p 10,000
24/04/2025 1.60p 1.63p 1.55p 1.60p 1,215,000
23/04/2025 1.60p 1.60p 1.60p 1.60p 0
22/04/2025 1.60p 1.60p 1.51p 1.60p 191,558
21/04/2025 1.60p 1.60p 1.60p 1.60p 31,250
18/04/2025 1.60p 1.60p 1.60p 1.60p 31,250
17/04/2025 1.60p 1.60p 1.60p 1.60p 31,250
16/04/2025 1.60p 1.62p 1.60p 1.60p 266,473
15/04/2025 1.55p 1.65p 1.54p 1.60p 487,261
14/04/2025 1.60p 1.60p 1.50p 1.55p 64,000
11/04/2025 1.60p 1.60p 1.50p 1.60p 38,549
10/04/2025 1.60p 1.60p 1.50p 1.60p 91,409

Market data

Select a section