Ruffer Investment Company Limited historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-14	267.50	273.00	265.00	267.50	251.66	3,776,652
2023-12-13	268.50	272.50	265.50	265.50	249.78	1,011,250
2023-12-12	267.00	271.00	265.50	268.50	252.60	687,295
2023-12-11	272.50	272.50	265.90	268.00	252.13	705,977
2023-12-08	270.00	271.50	266.38	268.50	252.60	677,070
2023-12-07	272.50	272.50	264.50	268.00	252.13	930,064
2023-12-06	263.50	271.50	263.50	266.00	250.25	707,293
2023-12-05	270.00	271.50	263.76	266.00	250.25	990,119
2023-12-04	273.00	273.00	263.02	263.50	247.90	660,819
2023-12-01	266.00	268.75	263.50	264.00	248.37	2,349,633
2023-11-30	268.50	273.50	264.00	264.00	248.37	1,109,712
2023-11-29	273.00	274.00	265.00	268.50	252.60	5,753,069
2023-11-28	271.00	272.00	266.00	266.00	250.25	343,022
2023-11-27	274.00	274.00	265.75	266.50	250.72	1,050,962
2023-11-24	268.00	273.50	265.44	267.00	251.19	542,754
2023-11-23	276.50	276.50	267.00	269.50	253.54	440,780
2023-11-22	267.50	276.00	267.50	270.00	254.01	1,094,178
2023-11-21	275.50	275.50	265.50	269.00	253.07	750,359
2023-11-20	268.00	275.00	268.00	270.50	254.48	594,945
2023-11-17	271.50	272.50	268.50	270.00	254.01	1,152,509
2023-11-16	273.50	273.50	267.20	271.00	254.95	869,593
2023-11-15	274.00	274.00	267.26	269.50	253.54	849,880
2023-11-14	270.00	271.50	266.63	269.00	253.07	923,353
2023-11-13	267.50	272.50	265.00	269.00	253.07	699,461
2023-11-10	269.00	270.00	266.00	268.00	252.13	591,497
2023-11-09	269.50	272.50	267.25	268.00	252.13	421,796
2023-11-08	263.00	269.50	263.00	267.50	251.66	685,280
2023-11-07	266.50	269.50	265.00	265.00	249.31	437,814
2023-11-06	266.00	269.50	265.00	267.50	251.66	678,580
2023-11-03	269.50	269.50	266.30	267.50	251.66	386,593
2023-11-02	269.50	269.50	264.50	266.50	250.72	677,002
2023-11-01	269.00	270.00	263.00	264.50	248.84	1,177,315
2023-10-31	266.00	268.00	263.91	264.00	248.37	1,106,746
2023-10-30	273.00	273.00	262.50	264.50	248.84	755,334
2023-10-27	263.00	269.70	260.86	262.00	246.49	638,306
2023-10-26	262.00	266.94	261.00	261.00	245.55	666,352
2023-10-25	263.50	265.00	262.00	264.00	248.37	730,914
2023-10-24	268.00	268.00	264.00	265.50	249.78	605,825
2023-10-23	269.50	269.50	264.00	264.50	248.84	1,258,875
2023-10-20	267.00	267.77	264.50	267.50	251.66	790,951
2023-10-19	267.50	267.90	263.50	267.50	251.66	753,891
2023-10-18	265.00	270.00	263.00	266.50	250.72	1,715,482
2023-10-17	270.50	270.50	265.00	269.00	253.07	831,818
2023-10-16	268.00	271.32	265.50	268.50	252.60	885,272
2023-10-13	270.50	272.00	268.00	268.50	252.60	948,258
2023-10-12	269.50	270.88	268.50	270.50	254.48	758,266
2023-10-11	268.00	273.00	267.97	271.00	253.40	993,558
2023-10-10	273.00	273.50	267.00	270.50	252.93	871,355
2023-10-09	271.50	273.50	270.05	271.00	253.40	738,952
2023-10-06	271.00	273.50	266.50	269.50	252.00	1,788,230
2023-10-05	268.50	274.00	268.50	270.00	252.47	722,779
2023-10-04	266.50	271.00	266.50	269.00	251.53	722,611
2023-10-03	268.00	273.50	267.95	269.00	251.53	343,952
2023-10-02	275.00	275.00	267.00	269.00	251.53	560,217
2023-09-29	268.00	273.50	267.00	269.00	251.53	366,621
2023-09-28	266.50	272.50	266.50	270.00	252.47	1,371,025
2023-09-27	269.50	272.50	268.50	268.50	251.06	710,844
2023-09-26	269.00	271.00	268.00	270.00	252.47	795,391
2023-09-25	269.00	274.50	268.50	268.50	251.06	645,164
2023-09-22	269.00	274.50	268.50	270.00	252.47	715,371

← NewerPage 13 of 22 · 1,267 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.