Ruffer Investment Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-20 | 291.00 | 294.60 | 287.00 | 290.00 | 290.00 | 1,814,982 |
| 2026-10-19 | 296.75 | 296.81 | 287.81 | 290.00 | 290.00 | 1,533,592 |
| 2026-10-16 | 304.00 | 304.00 | 289.22 | 291.00 | 291.00 | 522,991 |
| 2026-10-15 | 292.00 | 294.00 | 288.00 | 290.00 | 290.00 | 1,479,101 |
| 2026-10-14 | 289.00 | 293.50 | 289.00 | 290.00 | 290.00 | 1,060,203 |
| 2026-10-13 | 292.00 | 292.05 | 288.61 | 290.00 | 290.00 | 390,219 |
| 2026-10-12 | 293.00 | 304.50 | 288.50 | 290.00 | 290.00 | 710,863 |
| 2026-10-09 | 296.00 | 302.50 | 289.43 | 290.50 | 290.50 | 757,748 |
| 2026-10-08 | 290.00 | 304.50 | 288.50 | 291.50 | 291.50 | 540,694 |
| 2026-10-07 | 292.00 | 300.50 | 291.46 | 293.00 | 292.97 | 483,473 |
| 2026-10-06 | 294.50 | 303.50 | 291.50 | 293.50 | 293.47 | 541,057 |
| 2026-10-05 | 308.00 | 308.00 | 290.00 | 294.00 | 293.97 | 478,855 |
| 2026-10-02 | 295.00 | 304.50 | 294.50 | 294.50 | 291.16 | 1,070,855 |
| 2026-10-01 | 295.50 | 298.50 | 295.00 | 295.50 | 292.15 | 645,018 |
| 2026-09-30 | 296.00 | 299.00 | 295.00 | 297.50 | 294.13 | 1,072,795 |
| 2026-09-29 | 306.00 | 306.00 | 295.00 | 295.00 | 291.66 | 324,614 |
| 2026-09-28 | 297.50 | 297.50 | 295.50 | 295.50 | 292.15 | 451,500 |
| 2026-09-25 | 299.00 | 304.00 | 296.15 | 297.00 | 293.63 | 766,637 |
| 2026-09-24 | 296.50 | 304.00 | 295.50 | 297.50 | 294.13 | 953,182 |
| 2026-09-23 | 299.50 | 299.50 | 297.00 | 297.00 | 293.63 | 662,107 |
| 2026-09-22 | 299.50 | 300.00 | 297.90 | 298.50 | 295.12 | 874,952 |
| 2026-09-21 | 302.00 | 304.00 | 297.53 | 299.00 | 295.61 | 689,573 |
| 2026-09-18 | 299.00 | 302.91 | 297.00 | 298.50 | 295.12 | 594,011 |
| 2026-09-17 | 297.00 | 300.45 | 297.00 | 298.50 | 295.12 | 1,161,256 |
| 2026-09-16 | 299.50 | 300.14 | 298.00 | 298.50 | 295.12 | 623,376 |
| 2026-09-15 | 300.00 | 306.00 | 297.00 | 299.00 | 295.61 | 354,673 |
| 2026-09-14 | 302.50 | 306.00 | 297.50 | 301.00 | 297.59 | 879,310 |
| 2026-09-11 | 299.50 | 302.00 | 298.00 | 301.50 | 298.08 | 312,983 |
| 2026-09-10 | 303.00 | 306.00 | 298.50 | 301.00 | 297.59 | 1,054,984 |
| 2026-09-09 | 300.00 | 303.50 | 297.00 | 299.50 | 296.11 | 750,863 |
| 2026-09-08 | 297.50 | 299.50 | 297.50 | 299.00 | 295.61 | 350,923 |
| 2026-09-07 | 300.00 | 301.55 | 297.50 | 299.00 | 295.61 | 558,305 |
| 2026-09-04 | 298.00 | 299.03 | 296.33 | 299.00 | 295.61 | 554,477 |
| 2026-09-03 | 298.50 | 299.50 | 296.00 | 298.50 | 295.12 | 647,422 |
| 2026-09-02 | 298.50 | 299.56 | 297.50 | 298.50 | 295.12 | 919,542 |
| 2026-09-01 | 298.50 | 300.00 | 296.50 | 299.00 | 295.61 | 499,672 |
| 2026-08-28 | 297.50 | 299.66 | 295.50 | 299.50 | 296.11 | 517,498 |
| 2026-08-27 | 297.00 | 302.00 | 295.50 | 298.50 | 295.12 | 841,182 |
| 2026-08-26 | 297.00 | 299.72 | 295.38 | 297.50 | 294.13 | 1,811,324 |
| 2026-08-25 | 297.50 | 299.00 | 296.50 | 298.00 | 294.62 | 1,523,890 |
| 2026-08-24 | 297.50 | 299.50 | 296.50 | 298.00 | 294.62 | 857,330 |
| 2026-08-21 | 298.00 | 299.00 | 297.00 | 299.00 | 295.61 | 739,502 |
| 2026-08-20 | 298.50 | 302.50 | 296.65 | 299.00 | 295.61 | 713,649 |
| 2026-08-19 | 297.00 | 299.21 | 297.00 | 299.00 | 295.61 | 1,115,279 |
| 2026-08-18 | 297.00 | 299.00 | 297.00 | 299.00 | 295.61 | 828,197 |
| 2026-08-17 | 300.00 | 303.00 | 297.00 | 299.00 | 295.61 | 920,174 |
| 2026-08-14 | 297.00 | 301.00 | 296.50 | 299.00 | 295.61 | 605,498 |
| 2026-08-13 | 300.00 | 300.50 | 297.00 | 298.00 | 294.62 | 1,551,904 |
| 2026-08-12 | 298.50 | 300.07 | 296.00 | 298.00 | 294.62 | 1,128,529 |
| 2026-08-11 | 298.00 | 300.00 | 296.18 | 299.50 | 296.11 | 706,761 |
| 2026-08-10 | 300.00 | 300.00 | 292.50 | 299.00 | 295.61 | 1,047,527 |
| 2026-08-07 | 299.50 | 299.50 | 296.00 | 299.00 | 295.61 | 1,211,213 |
| 2026-08-06 | 297.50 | 299.50 | 294.56 | 298.50 | 295.12 | 1,092,013 |
| 2026-08-05 | 291.00 | 297.50 | 291.00 | 297.50 | 294.13 | 1,731,369 |
| 2026-08-04 | 293.00 | 294.00 | 288.50 | 292.50 | 289.19 | 1,880,944 |
| 2026-08-03 | 291.00 | 299.50 | 291.00 | 293.00 | 289.68 | 2,009,308 |
| 2026-07-31 | 298.00 | 300.00 | 295.11 | 296.50 | 293.14 | 1,440,462 |
| 2026-07-30 | 298.50 | 299.50 | 292.50 | 296.00 | 292.65 | 1,511,553 |
| 2026-07-29 | 291.00 | 300.50 | 291.00 | 297.00 | 293.63 | 566,231 |
| 2026-07-28 | 300.00 | 301.00 | 291.50 | 293.50 | 290.17 | 532,750 |
Page 1 of 22 · 1,266 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-08 | 0.0332 GBP |
| 2026-03-26 | 0.0285 GBP |
| 2025-10-09 | 0.0335 GBP |
| 2025-03-20 | 0.0285 GBP |
| 2024-09-26 | 0.0310 GBP |
| 2024-03-07 | 0.0200 GBP |
| 2023-10-12 | 0.0165 GBP |
| 2023-03-02 | 0.0135 GBP |
| 2022-10-13 | 0.0125 GBP |
| 2022-03-10 | 0.0150 GBP |
| 2021-10-14 | 0.0156 GBP |
| 2021-03-11 | 0.0096 GBP |
| 2020-09-24 | 0.0096 GBP |
| 2020-03-12 | 0.0096 GBP |
| 2019-09-26 | 0.0091 GBP |
| 2019-03-07 | 0.0091 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.