Ruffer Investment Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 271.50 | 275.00 | 271.50 | 273.00 | 258.78 | 1,439,663 |
| 2024-06-07 | 276.00 | 276.00 | 272.50 | 273.00 | 258.78 | 1,691,735 |
| 2024-06-06 | 276.00 | 276.00 | 272.00 | 274.50 | 260.20 | 821,097 |
| 2024-06-05 | 270.00 | 274.50 | 270.00 | 274.50 | 260.20 | 664,878 |
| 2024-06-04 | 270.00 | 275.50 | 270.00 | 274.00 | 259.73 | 1,171,052 |
| 2024-06-03 | 271.50 | 276.00 | 271.50 | 274.50 | 260.20 | 1,255,386 |
| 2024-05-31 | 274.00 | 275.03 | 271.50 | 274.50 | 260.20 | 765,012 |
| 2024-05-30 | 271.00 | 275.00 | 271.00 | 274.00 | 259.73 | 1,114,491 |
| 2024-05-29 | 272.50 | 275.00 | 272.10 | 274.00 | 259.73 | 1,126,721 |
| 2024-05-28 | 278.00 | 278.00 | 272.50 | 274.50 | 260.20 | 1,582,977 |
| 2024-05-24 | 277.50 | 278.00 | 272.50 | 274.00 | 259.73 | 1,854,991 |
| 2024-05-23 | 272.50 | 276.00 | 272.50 | 276.00 | 261.62 | 1,338,209 |
| 2024-05-22 | 271.00 | 276.50 | 271.00 | 276.50 | 262.10 | 1,172,333 |
| 2024-05-21 | 273.00 | 276.00 | 272.00 | 274.50 | 260.20 | 967,135 |
| 2024-05-20 | 275.00 | 275.50 | 272.50 | 274.50 | 260.20 | 1,251,269 |
| 2024-05-17 | 273.50 | 274.50 | 272.33 | 274.00 | 259.73 | 1,281,593 |
| 2024-05-16 | 270.50 | 275.50 | 270.50 | 273.50 | 259.26 | 1,318,362 |
| 2024-05-15 | 272.00 | 274.50 | 270.85 | 274.00 | 259.73 | 791,389 |
| 2024-05-14 | 273.50 | 278.00 | 271.00 | 273.50 | 259.26 | 1,081,848 |
| 2024-05-13 | 268.50 | 273.00 | 268.50 | 272.50 | 258.31 | 1,282,748 |
| 2024-05-10 | 272.00 | 278.00 | 269.23 | 273.00 | 258.78 | 1,437,448 |
| 2024-05-09 | 269.50 | 274.00 | 269.50 | 272.00 | 257.83 | 712,940 |
| 2024-05-08 | 271.50 | 274.00 | 269.00 | 269.50 | 255.46 | 1,111,385 |
| 2024-05-07 | 269.00 | 276.00 | 269.00 | 271.00 | 256.89 | 783,554 |
| 2024-05-03 | 268.50 | 271.50 | 268.50 | 271.50 | 257.36 | 458,304 |
| 2024-05-02 | 270.50 | 273.07 | 269.00 | 270.00 | 255.94 | 667,005 |
| 2024-05-01 | 271.00 | 273.48 | 269.00 | 271.00 | 256.89 | 912,581 |
| 2024-04-30 | 270.00 | 276.00 | 269.70 | 273.00 | 258.78 | 681,633 |
| 2024-04-29 | 272.00 | 276.00 | 271.50 | 275.00 | 260.68 | 546,914 |
| 2024-04-26 | 273.50 | 275.50 | 271.50 | 274.00 | 259.73 | 566,675 |
| 2024-04-25 | 271.00 | 273.50 | 268.50 | 273.50 | 259.26 | 1,007,163 |
| 2024-04-24 | 270.50 | 273.84 | 270.50 | 273.00 | 258.78 | 965,291 |
| 2024-04-23 | 272.50 | 275.50 | 270.00 | 274.50 | 260.20 | 1,087,804 |
| 2024-04-22 | 269.50 | 274.50 | 268.50 | 271.50 | 257.36 | 1,055,177 |
| 2024-04-19 | 270.00 | 275.00 | 268.00 | 270.50 | 256.41 | 2,052,393 |
| 2024-04-18 | 268.50 | 274.00 | 268.00 | 270.50 | 256.41 | 748,429 |
| 2024-04-17 | 268.50 | 269.50 | 265.72 | 269.50 | 255.46 | 1,574,768 |
| 2024-04-16 | 265.00 | 269.50 | 265.00 | 268.00 | 254.04 | 1,599,944 |
| 2024-04-15 | 267.50 | 269.00 | 266.00 | 268.50 | 254.52 | 1,140,821 |
| 2024-04-12 | 270.00 | 270.00 | 266.88 | 269.50 | 255.46 | 665,701 |
| 2024-04-11 | 269.00 | 269.00 | 266.00 | 266.00 | 252.15 | 674,269 |
| 2024-04-10 | 267.50 | 269.50 | 264.51 | 269.00 | 254.99 | 1,138,195 |
| 2024-04-09 | 270.50 | 270.50 | 265.00 | 267.50 | 253.57 | 1,405,262 |
| 2024-04-08 | 270.00 | 270.00 | 264.72 | 267.50 | 253.57 | 1,641,838 |
| 2024-04-05 | 267.00 | 269.00 | 263.00 | 267.50 | 253.57 | 869,476 |
| 2024-04-04 | 264.50 | 270.00 | 264.50 | 267.00 | 253.09 | 1,177,681 |
| 2024-04-03 | 265.00 | 267.00 | 264.10 | 267.00 | 253.09 | 1,000,028 |
| 2024-04-02 | 266.00 | 266.50 | 263.50 | 266.50 | 252.62 | 1,750,262 |
| 2024-03-28 | 264.00 | 266.50 | 263.00 | 266.00 | 252.15 | 1,610,133 |
| 2024-03-27 | 264.00 | 266.00 | 262.50 | 265.50 | 251.67 | 1,620,677 |
| 2024-03-26 | 265.00 | 266.50 | 263.17 | 265.50 | 251.67 | 1,690,866 |
| 2024-03-25 | 267.00 | 267.00 | 262.98 | 265.00 | 251.20 | 1,533,216 |
| 2024-03-22 | 263.50 | 265.60 | 262.50 | 264.50 | 250.72 | 1,532,022 |
| 2024-03-21 | 264.50 | 269.50 | 262.72 | 264.00 | 250.25 | 2,210,494 |
| 2024-03-20 | 265.50 | 267.13 | 263.50 | 264.50 | 250.72 | 3,208,961 |
| 2024-03-19 | 269.00 | 269.00 | 264.00 | 267.00 | 253.09 | 774,872 |
| 2024-03-18 | 264.00 | 268.00 | 263.50 | 265.50 | 251.67 | 1,081,471 |
| 2024-03-15 | 266.00 | 266.50 | 264.50 | 266.50 | 252.62 | 2,398,164 |
| 2024-03-14 | 268.00 | 268.00 | 264.50 | 266.00 | 252.15 | 3,449,701 |
| 2024-03-13 | 265.00 | 268.50 | 263.50 | 267.50 | 253.57 | 1,454,078 |
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.