Ruffer Investment Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	271.00	272.00	268.50	270.50	252.93	577,497
2023-09-20	271.00	273.00	270.00	271.00	253.40	853,117
2023-09-19	271.50	272.00	268.00	270.00	252.47	393,557
2023-09-18	268.00	272.52	268.00	271.50	253.87	498,003
2023-09-15	268.00	274.50	268.00	272.00	254.34	875,625
2023-09-14	273.00	274.50	268.50	273.50	255.74	790,048
2023-09-13	273.50	273.50	268.40	270.50	252.93	871,518
2023-09-12	269.50	271.00	268.00	268.50	251.06	4,252,895
2023-09-11	268.00	270.50	268.00	269.00	251.53	829,790
2023-09-08	268.50	270.50	267.50	268.00	250.60	347,987
2023-09-07	269.00	272.50	267.50	267.50	250.13	423,343
2023-09-06	269.50	270.00	268.00	268.50	251.06	365,131
2023-09-05	268.50	274.00	267.00	269.00	251.53	569,418
2023-09-04	269.50	272.50	266.00	267.50	250.13	658,103
2023-09-01	270.50	272.00	267.50	270.00	252.47	478,325
2023-08-31	269.50	271.73	267.50	269.00	251.53	654,821
2023-08-30	269.50	271.00	267.50	268.00	250.60	546,210
2023-08-29	269.00	270.00	266.00	267.50	250.13	872,630
2023-08-25	266.50	268.00	266.00	267.00	249.66	584,774
2023-08-24	269.00	272.00	266.50	266.50	249.19	741,811
2023-08-23	264.50	268.50	263.63	267.50	250.13	1,296,173
2023-08-22	269.00	269.00	262.72	263.50	246.39	1,163,754
2023-08-21	269.50	269.50	265.47	266.00	248.73	611,567
2023-08-18	272.00	272.00	267.50	267.50	250.13	498,738
2023-08-17	269.00	271.50	268.00	271.00	253.40	1,080,323
2023-08-16	271.00	271.50	268.32	270.00	252.47	614,186
2023-08-15	271.00	273.00	268.50	269.50	252.00	684,626
2023-08-14	271.00	273.28	270.00	271.00	253.40	435,744
2023-08-11	271.00	276.90	271.00	272.00	254.34	405,184
2023-08-10	274.00	276.53	270.29	273.00	255.27	808,383
2023-08-09	272.00	277.50	272.00	275.50	257.61	701,766
2023-08-08	273.00	277.00	272.52	275.00	257.14	895,496
2023-08-07	277.00	277.00	271.50	273.00	255.27	732,687
2023-08-04	272.00	275.00	271.50	273.50	255.74	370,834
2023-08-03	276.00	284.00	271.81	272.50	254.80	580,720
2023-08-02	277.50	281.50	275.00	275.00	257.14	505,859
2023-08-01	281.50	282.00	277.00	278.00	259.95	406,325
2023-07-31	282.50	283.00	277.13	278.50	260.41	628,244
2023-07-28	281.50	282.00	279.50	280.00	261.82	448,958
2023-07-27	283.00	283.00	278.50	280.00	261.82	397,572
2023-07-26	278.00	279.02	276.50	278.00	259.95	444,588
2023-07-25	286.00	286.00	275.50	278.00	259.95	663,036
2023-07-24	279.50	284.00	278.00	279.00	260.88	574,892
2023-07-21	284.50	286.00	278.97	280.00	261.82	797,124
2023-07-20	284.00	288.00	278.45	283.00	264.62	829,754
2023-07-19	279.00	283.50	276.50	283.50	265.09	977,020
2023-07-18	278.50	278.77	275.00	278.00	259.95	809,866
2023-07-17	275.00	278.50	274.00	277.50	259.48	992,314
2023-07-14	276.50	279.00	272.25	278.50	260.41	1,980,822
2023-07-13	278.00	278.00	271.00	274.50	256.67	509,074
2023-07-12	270.50	276.50	269.56	275.00	257.14	1,013,366
2023-07-11	268.50	271.50	267.17	271.50	253.87	1,243,672
2023-07-10	265.00	269.00	262.50	267.00	249.66	1,019,506
2023-07-07	265.00	270.00	262.00	268.50	251.06	802,247
2023-07-06	270.00	270.00	263.00	264.00	246.86	1,496,200
2023-07-05	268.00	269.62	266.00	267.50	250.13	1,089,582
2023-07-04	271.00	275.00	265.86	266.00	248.73	1,834,471
2023-07-03	277.00	278.00	270.50	271.00	253.40	1,299,159
2023-06-30	274.00	283.50	274.00	276.00	258.08	475,486
2023-06-29	284.00	284.00	274.50	276.50	258.54	495,223

← NewerPage 14 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.