Ruffer Investment Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 265.00 | 265.00 | 262.50 | 264.50 | 250.72 | 2,703,708 |
| 2024-03-11 | 262.00 | 264.00 | 262.00 | 264.00 | 250.25 | 1,999,719 |
| 2024-03-08 | 268.50 | 268.50 | 262.20 | 264.50 | 250.72 | 2,073,263 |
| 2024-03-07 | 266.50 | 266.50 | 262.15 | 264.00 | 250.25 | 1,356,235 |
| 2024-03-06 | 266.00 | 269.50 | 262.51 | 266.00 | 250.25 | 1,681,044 |
| 2024-03-05 | 264.50 | 270.50 | 262.00 | 263.50 | 247.90 | 1,273,118 |
| 2024-03-04 | 266.00 | 268.36 | 262.00 | 264.50 | 248.84 | 1,068,235 |
| 2024-03-01 | 262.00 | 266.36 | 262.00 | 265.00 | 249.31 | 653,614 |
| 2024-02-29 | 262.00 | 271.00 | 262.00 | 264.00 | 248.37 | 4,276,700 |
| 2024-02-28 | 263.50 | 270.50 | 262.76 | 263.50 | 247.90 | 979,636 |
| 2024-02-27 | 265.00 | 265.00 | 263.18 | 264.50 | 248.84 | 1,007,434 |
| 2024-02-26 | 270.50 | 270.50 | 263.50 | 264.50 | 248.84 | 877,700 |
| 2024-02-23 | 263.00 | 265.74 | 262.19 | 263.50 | 247.90 | 1,039,293 |
| 2024-02-22 | 264.50 | 267.50 | 262.00 | 263.50 | 247.90 | 1,750,551 |
| 2024-02-21 | 263.50 | 271.00 | 263.00 | 265.50 | 249.78 | 2,357,215 |
| 2024-02-20 | 271.50 | 271.50 | 262.34 | 264.50 | 248.84 | 922,504 |
| 2024-02-19 | 263.50 | 265.00 | 262.00 | 264.50 | 248.84 | 1,091,242 |
| 2024-02-16 | 265.00 | 265.00 | 263.50 | 264.50 | 248.84 | 904,691 |
| 2024-02-15 | 265.50 | 268.50 | 262.50 | 265.00 | 249.31 | 4,282,503 |
| 2024-02-14 | 264.50 | 266.90 | 264.00 | 266.50 | 250.72 | 2,634,202 |
| 2024-02-13 | 269.50 | 269.50 | 263.86 | 266.00 | 250.25 | 3,345,726 |
| 2024-02-12 | 266.00 | 266.56 | 262.50 | 265.00 | 249.31 | 1,985,972 |
| 2024-02-09 | 264.00 | 268.50 | 262.50 | 264.50 | 248.84 | 2,493,680 |
| 2024-02-08 | 265.00 | 270.50 | 263.50 | 264.50 | 248.84 | 785,640 |
| 2024-02-07 | 264.50 | 269.00 | 263.81 | 264.50 | 248.84 | 962,548 |
| 2024-02-06 | 267.50 | 267.50 | 262.50 | 264.50 | 248.84 | 2,004,274 |
| 2024-02-05 | 265.50 | 272.00 | 262.50 | 265.50 | 249.78 | 948,832 |
| 2024-02-02 | 265.50 | 267.00 | 262.00 | 264.50 | 248.84 | 1,271,039 |
| 2024-02-01 | 263.50 | 268.00 | 263.16 | 265.50 | 249.78 | 938,667 |
| 2024-01-31 | 263.00 | 266.27 | 262.50 | 265.50 | 249.78 | 944,478 |
| 2024-01-30 | 265.00 | 265.00 | 262.00 | 263.50 | 247.90 | 1,193,899 |
| 2024-01-29 | 264.50 | 265.94 | 262.00 | 263.50 | 247.90 | 1,204,338 |
| 2024-01-26 | 262.50 | 267.50 | 261.00 | 263.50 | 247.90 | 2,643,782 |
| 2024-01-25 | 272.50 | 272.50 | 261.50 | 262.00 | 246.49 | 1,337,405 |
| 2024-01-24 | 272.00 | 272.00 | 262.00 | 264.50 | 248.84 | 816,508 |
| 2024-01-23 | 263.50 | 272.50 | 262.00 | 263.00 | 247.43 | 1,089,027 |
| 2024-01-22 | 263.00 | 266.50 | 262.50 | 264.50 | 248.84 | 2,201,713 |
| 2024-01-19 | 265.50 | 267.23 | 262.50 | 264.50 | 248.84 | 1,470,634 |
| 2024-01-18 | 268.00 | 268.50 | 262.00 | 262.00 | 246.49 | 1,153,142 |
| 2024-01-17 | 268.50 | 269.00 | 262.00 | 265.00 | 249.31 | 1,153,538 |
| 2024-01-16 | 266.50 | 269.89 | 265.00 | 265.00 | 249.31 | 1,004,796 |
| 2024-01-15 | 272.50 | 274.00 | 267.00 | 267.00 | 251.19 | 1,008,654 |
| 2024-01-12 | 273.00 | 273.00 | 267.00 | 267.00 | 251.19 | 948,229 |
| 2024-01-11 | 275.00 | 275.00 | 268.00 | 268.50 | 252.60 | 1,137,577 |
| 2024-01-10 | 268.00 | 271.00 | 267.30 | 267.50 | 251.66 | 800,112 |
| 2024-01-09 | 276.50 | 276.50 | 267.00 | 269.00 | 253.07 | 696,439 |
| 2024-01-08 | 272.00 | 274.00 | 267.40 | 268.00 | 252.13 | 1,414,312 |
| 2024-01-05 | 269.50 | 272.00 | 267.53 | 269.00 | 253.07 | 1,138,712 |
| 2024-01-04 | 276.50 | 276.50 | 269.00 | 269.00 | 253.07 | 948,815 |
| 2024-01-03 | 271.00 | 273.00 | 270.34 | 271.50 | 255.42 | 873,622 |
| 2024-01-02 | 272.00 | 275.00 | 272.00 | 272.00 | 255.89 | 1,051,624 |
| 2023-12-29 | 276.00 | 276.50 | 273.00 | 275.00 | 258.72 | 190,922 |
| 2023-12-28 | 273.50 | 276.00 | 270.76 | 276.00 | 259.66 | 361,164 |
| 2023-12-27 | 271.50 | 275.00 | 270.00 | 274.00 | 257.78 | 435,370 |
| 2023-12-22 | 270.00 | 272.27 | 270.00 | 271.50 | 255.42 | 505,034 |
| 2023-12-21 | 269.50 | 274.00 | 267.50 | 271.00 | 254.95 | 782,198 |
| 2023-12-20 | 267.00 | 274.00 | 266.83 | 274.00 | 257.78 | 2,231,285 |
| 2023-12-19 | 268.00 | 269.68 | 266.50 | 266.50 | 250.72 | 971,468 |
| 2023-12-18 | 266.00 | 272.50 | 266.00 | 267.50 | 251.66 | 1,161,310 |
| 2023-12-15 | 265.50 | 270.50 | 265.50 | 270.50 | 254.48 | 2,111,443 |
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.