Ruffer Investment Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 276.50 | 279.00 | 275.00 | 276.50 | 262.10 | 1,148,594 |
| 2024-09-02 | 281.50 | 281.50 | 274.00 | 274.50 | 260.20 | 846,821 |
| 2024-08-30 | 277.50 | 281.50 | 274.50 | 277.00 | 262.57 | 754,742 |
| 2024-08-29 | 279.50 | 280.00 | 274.07 | 277.50 | 263.05 | 978,473 |
| 2024-08-28 | 275.50 | 278.00 | 273.44 | 277.00 | 262.57 | 1,083,340 |
| 2024-08-27 | 272.50 | 279.50 | 272.50 | 275.50 | 261.15 | 1,046,513 |
| 2024-08-23 | 275.00 | 277.00 | 273.00 | 275.50 | 261.15 | 1,187,883 |
| 2024-08-22 | 277.00 | 277.00 | 275.00 | 276.00 | 261.62 | 519,910 |
| 2024-08-21 | 275.50 | 277.53 | 275.02 | 277.00 | 262.57 | 1,091,167 |
| 2024-08-20 | 279.00 | 279.50 | 276.00 | 277.00 | 262.57 | 723,427 |
| 2024-08-19 | 281.00 | 281.83 | 277.68 | 278.00 | 263.52 | 493,100 |
| 2024-08-16 | 280.00 | 285.00 | 278.98 | 281.50 | 266.84 | 530,069 |
| 2024-08-15 | 285.00 | 285.00 | 278.00 | 282.00 | 267.31 | 670,054 |
| 2024-08-14 | 286.50 | 288.38 | 278.00 | 280.00 | 265.42 | 908,823 |
| 2024-08-13 | 285.00 | 289.50 | 283.00 | 285.50 | 270.63 | 593,645 |
| 2024-08-12 | 286.00 | 287.73 | 284.00 | 286.00 | 271.10 | 713,196 |
| 2024-08-09 | 288.00 | 288.00 | 284.29 | 287.50 | 272.53 | 1,056,152 |
| 2024-08-08 | 286.00 | 288.52 | 285.00 | 287.50 | 272.53 | 582,955 |
| 2024-08-07 | 282.50 | 288.50 | 282.50 | 287.50 | 272.53 | 968,090 |
| 2024-08-06 | 283.50 | 288.50 | 282.00 | 285.50 | 270.63 | 1,301,796 |
| 2024-08-05 | 277.00 | 289.50 | 271.83 | 282.00 | 267.31 | 2,444,077 |
| 2024-08-02 | 275.00 | 278.50 | 275.00 | 277.00 | 262.57 | 1,539,764 |
| 2024-08-01 | 275.50 | 279.00 | 275.50 | 279.00 | 264.47 | 904,855 |
| 2024-07-31 | 275.00 | 276.50 | 273.96 | 276.50 | 262.10 | 892,732 |
| 2024-07-30 | 274.00 | 274.53 | 272.50 | 274.50 | 260.20 | 781,674 |
| 2024-07-29 | 273.00 | 274.00 | 272.00 | 274.00 | 259.73 | 1,168,198 |
| 2024-07-26 | 271.00 | 273.00 | 270.23 | 272.00 | 257.83 | 3,825,368 |
| 2024-07-25 | 273.00 | 273.00 | 269.76 | 271.50 | 257.36 | 1,020,936 |
| 2024-07-24 | 270.50 | 271.29 | 268.50 | 271.00 | 256.89 | 1,425,561 |
| 2024-07-23 | 271.50 | 271.50 | 270.30 | 271.00 | 256.89 | 657,480 |
| 2024-07-22 | 271.00 | 273.00 | 270.50 | 271.50 | 257.36 | 1,231,363 |
| 2024-07-19 | 270.50 | 272.50 | 270.50 | 272.00 | 257.83 | 812,193 |
| 2024-07-18 | 271.50 | 272.76 | 269.00 | 272.50 | 258.31 | 1,252,601 |
| 2024-07-17 | 270.00 | 271.50 | 268.39 | 271.50 | 257.36 | 1,542,907 |
| 2024-07-16 | 268.00 | 270.30 | 266.50 | 269.50 | 255.46 | 673,637 |
| 2024-07-15 | 268.00 | 272.00 | 268.00 | 272.00 | 257.83 | 576,439 |
| 2024-07-12 | 268.00 | 272.20 | 268.00 | 271.00 | 256.89 | 867,853 |
| 2024-07-11 | 268.00 | 271.50 | 268.00 | 271.50 | 257.36 | 649,747 |
| 2024-07-10 | 269.00 | 271.35 | 269.00 | 270.50 | 256.41 | 772,054 |
| 2024-07-09 | 269.00 | 272.00 | 269.00 | 271.00 | 256.89 | 1,209,702 |
| 2024-07-08 | 268.00 | 273.00 | 268.00 | 271.50 | 257.36 | 594,117 |
| 2024-07-05 | 267.50 | 274.00 | 267.50 | 271.00 | 256.89 | 868,927 |
| 2024-07-04 | 268.50 | 272.50 | 268.50 | 271.50 | 257.36 | 701,020 |
| 2024-07-03 | 268.00 | 271.00 | 268.00 | 271.00 | 256.89 | 1,078,755 |
| 2024-07-02 | 269.50 | 272.00 | 269.00 | 271.50 | 257.36 | 1,193,639 |
| 2024-07-01 | 271.00 | 273.35 | 269.50 | 271.50 | 257.36 | 869,290 |
| 2024-06-28 | 270.50 | 272.50 | 269.00 | 270.50 | 256.41 | 1,357,375 |
| 2024-06-27 | 269.00 | 271.00 | 269.00 | 270.00 | 255.94 | 1,411,961 |
| 2024-06-26 | 271.00 | 274.50 | 269.13 | 270.50 | 256.41 | 907,376 |
| 2024-06-25 | 272.00 | 272.00 | 269.00 | 272.00 | 257.83 | 988,498 |
| 2024-06-24 | 270.50 | 274.00 | 270.18 | 272.00 | 257.83 | 484,083 |
| 2024-06-21 | 270.50 | 273.50 | 270.50 | 273.50 | 259.26 | 720,909 |
| 2024-06-20 | 269.50 | 273.50 | 269.50 | 273.50 | 259.26 | 957,358 |
| 2024-06-19 | 271.00 | 274.50 | 269.17 | 274.50 | 260.20 | 1,493,372 |
| 2024-06-18 | 267.50 | 272.00 | 267.50 | 272.00 | 257.83 | 990,098 |
| 2024-06-17 | 270.00 | 271.50 | 269.00 | 270.50 | 256.41 | 1,180,567 |
| 2024-06-14 | 268.00 | 270.30 | 268.00 | 270.00 | 255.94 | 955,233 |
| 2024-06-13 | 268.00 | 270.50 | 268.00 | 270.50 | 256.41 | 1,302,650 |
| 2024-06-12 | 269.00 | 273.00 | 269.00 | 271.50 | 257.36 | 1,171,847 |
| 2024-06-11 | 272.00 | 273.00 | 269.25 | 270.50 | 256.41 | 2,249,535 |
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.