LSE · ACRM · stock
Acuity RM Group Plc Ord (ACRM) stock price history
Every LSE trading session of Acuity RM Group Plc Ord from Jan 2, 2001 to Nov 13, 2026: 4,864 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ACRM adjusted close, 2001 to 2026
- £6.50
- All time high, 2004
- £0.0180
- 52 week high, £0.0060 low
- 4,864
- Daily sessions since 2001
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2001 to 2026 series and minute bars.
ACRM key facts
- Acuity RM Group Plc Ord (ACRM) closed at £0.0167 on Nov 13, 2026 on LSE.
- ACRM's all time high close is £6.50, set on Mar 8, 2004; its all time low close is £0.0063 on Aug 18, 2026.
- ACRM's 52 week range is £0.0060 to £0.0180.
- ACRM returned +76.3% over the year to Nov 13, 2026 and -74.2% over five years.
- Over ten years ACRM returned -94%, -24.1% a year compounded.
- ACRM's deepest drawdown was -99.9% from Mar 8, 2004 to Aug 18, 2026.
- DataCedar holds 4,864 daily sessions of ACRM history from Jan 2, 2001 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ACRM price chart, 2001 to 2026
ACRM returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +24.1% |
| 3 months | +157.7% |
| 6 months | +63.4% |
| Year to date | +97.1% |
| 1 year | +76.3% |
| 3 years | -61.5% |
| 5 years | -74.2% |
| 10 years | -93.6% |
| Since Jan 2, 2001 | -99.1% |
| Compound annual growth, 25.9 years | -16.5% |
ACRM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £6.50 on Mar 8, 2004
- All time low close
- £0.0063 on Aug 18, 2026
- 52 week high
- £0.0180 on Sep 16, 2026
- 52 week low
- £0.0060 on Apr 8, 2026
- Deepest drawdown
- -99.9% from Mar 8, 2004 to Aug 18, 2026, not yet recovered
- Best single session
- +900.0% on Jan 3, 2012
- Worst single session
- -90.0% on Jan 2, 2009
- Volatility, 1 year annualised
- 103.6%
- Sessions closing higher, 1 year
- 23%
- Best calendar year
- 2012, +1,900%
- Worst calendar year
- 2008, -88%
ACRM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2001 starts on Jan 2, 2001; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0070 | £0.0180 | £0.0060 | £0.0167 | +97.1% | 387.9M | 169 |
| 2025 | £0.0185 | £0.0214 | £0.0080 | £0.0085 | -58.5% | 67.6M | 104 |
| 2024 | £0.0485 | £0.0500 | £0.0185 | £0.0205 | -56.8% | 71.4M | 150 |
| 2023 | £0.0875 | £0.1000 | £0.0400 | £0.0475 | -47.2% | 100.4M | 138 |
| 2022 | £0.0525 | £0.1100 | £0.0450 | £0.0900 | +56.5% | 26.7M | 124 |
| 2021 | £0.0485 | £0.0850 | £0.0400 | £0.0575 | +27.8% | 25.8M | 149 |
| 2020 | £0.1000 | £0.1075 | £0.0400 | £0.0450 | -52.6% | 49.1M | 172 |
| 2019 | £0.1000 | £0.1098 | £0.0400 | £0.0950 | -5.0% | 436.7K | 190 |
| 2018 | £0.1500 | £0.2200 | £0.0905 | £0.1000 | -33.3% | 1.2M | 182 |
| 2017 | £0.2198 | £0.3500 | £0.1255 | £0.1500 | -29.4% | 5.2M | 147 |
| 2016 | £0.3750 | £0.3750 | £0.1000 | £0.2125 | -43.3% | 736.6K | 195 |
| 2015 | £0.3500 | £0.4000 | £0.2870 | £0.3750 | +7.1% | 32.5K | 193 |
| 2014 | £0.3500 | £0.4500 | £0.3100 | £0.3500 | 0.0% | 28.2K | 170 |
| 2013 | £0.3250 | £0.7500 | £0.1000 | £0.3500 | +7.7% | 258.6K | 187 |
| 2012 | £0.1625 | £0.4730 | £0.1498 | £0.3250 | +1,900% | 829.1K | 170 |
| 2011 | £0.0250 | £0.0313 | £0.0101 | £0.0163 | -35.0% | 1.6M | 187 |
| 2010 | £0.0350 | £0.0710 | £0.0205 | £0.0250 | -13.0% | 1.7M | 251 |
| 2009 | £0.0113 | £0.0490 | £0.0113 | £0.0288 | -74.4% | 1.6M | 248 |
| 2008 | £0.9250 | £0.9350 | £0.0750 | £0.1125 | -88.0% | 71.7K | 254 |
| 2007 | £1.60 | £2.00 | £0.7000 | £0.9340 | -38.8% | 439.8K | 253 |
| 2006 | £2.35 | £4.64 | £1.31 | £1.53 | -29.1% | 330.8K | 119 |
| 2005 | £4.36 | £4.93 | £2.10 | £2.15 | -50.7% | 277.1K | 137 |
| 2004 | £4.25 | £6.70 | £3.10 | £4.36 | +2.6% | 257.8K | 193 |
| 2003 | £0.3500 | £5.80 | £0.2500 | £4.25 | +1,114% | 16.9K | 261 |
| 2002 | £1.21 | £1.27 | £0.3500 | £0.3500 | -71.1% | 0 | 261 |
| 2001 | £1.80 | £2.50 | £1.00 | £1.21 | n/a | 0 | 260 |
ACRM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | £0.0167 | +4.7% |
| October 2026 | £0.0160 | +18.5% |
| September 2026 | £0.0135 | +92.9% |
| August 2026 | £0.0070 | +3.7% |
| July 2026 | £0.0068 | -6.9% |
| June 2026 | £0.0073 | -21.6% |
| May 2026 | £0.0093 | -14.0% |
| April 2026 | £0.0108 | +65.4% |
| March 2026 | £0.0065 | -25.7% |
| February 2026 | £0.0088 | -12.5% |
| January 2026 | £0.0100 | +17.6% |
| December 2025 | £0.0085 | -5.6% |
About the ACRM data
Daily bars. 4,864 sessions from Jan 2, 2001 to Nov 13, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Nov 2, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 2, 2001, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/lse%3AACRM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
ACRM share price history
