Ruffer Investment Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	278.50	278.50	274.02	275.50	257.61	1,065,526
2023-06-27	281.00	283.50	275.50	275.50	257.61	1,140,741
2023-06-26	281.00	285.00	277.00	278.50	260.41	1,002,516
2023-06-23	279.00	282.63	278.00	278.00	259.95	489,124
2023-06-22	287.00	287.00	279.00	279.50	261.35	578,067
2023-06-21	278.00	283.50	278.00	281.50	263.22	736,564
2023-06-20	285.50	286.28	280.00	281.00	262.75	659,560
2023-06-19	289.00	289.00	281.87	284.50	266.02	905,884
2023-06-16	287.00	289.00	285.50	289.00	270.23	1,088,699
2023-06-15	288.00	288.50	286.50	287.50	268.83	437,999
2023-06-14	287.00	288.22	286.50	288.00	269.30	1,198,757
2023-06-13	286.50	290.00	286.50	287.00	268.36	2,428,079
2023-06-12	287.50	290.00	286.00	289.00	270.23	843,885
2023-06-09	284.50	287.00	282.50	287.00	268.36	585,395
2023-06-08	280.00	286.50	277.97	285.50	266.96	1,403,435
2023-06-07	279.50	279.50	275.20	277.50	259.48	1,085,858
2023-06-06	283.00	283.00	275.00	276.50	258.54	1,036,267
2023-06-05	285.00	285.00	273.59	277.00	259.01	933,444
2023-06-02	280.50	282.00	277.00	279.50	261.35	793,734
2023-06-01	284.50	284.50	279.50	280.00	261.82	683,637
2023-05-31	281.00	284.51	280.00	281.50	263.22	745,782
2023-05-30	282.50	285.00	279.50	281.00	262.75	1,390,927
2023-05-26	280.00	284.00	279.00	280.50	262.28	1,533,090
2023-05-25	288.00	289.00	280.00	280.50	262.28	808,873
2023-05-24	283.00	287.96	281.50	287.00	268.36	1,826,835
2023-05-23	286.00	288.00	283.00	288.00	269.30	786,261
2023-05-22	291.00	291.00	286.00	287.50	268.83	903,977
2023-05-19	292.00	294.50	288.00	289.50	270.70	824,557
2023-05-18	289.50	293.00	288.80	290.00	271.17	578,462
2023-05-17	291.00	293.50	288.88	291.00	272.10	568,471
2023-05-16	295.00	297.50	289.00	290.00	271.17	1,006,935
2023-05-15	297.50	298.50	293.50	293.50	274.44	752,641
2023-05-12	298.00	299.50	295.50	295.50	276.31	779,943
2023-05-11	299.00	299.50	297.38	298.50	279.12	748,802
2023-05-10	297.50	299.00	296.75	299.00	279.58	617,204
2023-05-09	300.00	302.50	297.10	299.00	279.58	599,824
2023-05-05	298.00	302.50	298.00	300.50	280.99	646,426
2023-05-04	299.00	300.50	298.00	298.50	279.12	511,657
2023-05-03	301.50	303.50	298.50	298.50	279.12	1,088,800
2023-05-02	304.50	305.00	300.00	300.00	280.52	783,632
2023-04-28	302.50	305.50	300.00	302.00	282.39	467,798
2023-04-27	302.50	305.50	301.81	302.00	282.39	410,704
2023-04-26	303.50	304.50	301.00	301.50	281.92	498,064
2023-04-25	302.50	304.00	300.97	303.00	283.32	599,029
2023-04-24	305.00	306.00	301.00	301.50	281.92	681,507
2023-04-21	306.00	306.50	303.00	304.50	284.73	666,674
2023-04-20	306.00	306.50	303.00	303.00	283.32	680,839
2023-04-19	307.50	309.00	304.75	305.00	285.19	900,815
2023-04-18	308.00	309.00	307.00	308.00	288.00	477,053
2023-04-17	309.00	309.50	307.00	307.50	287.53	845,522
2023-04-14	306.00	309.00	306.00	308.50	288.47	682,972
2023-04-13	306.00	308.50	305.50	307.50	287.53	688,267
2023-04-12	308.00	309.50	306.42	308.00	288.00	921,592
2023-04-11	307.50	310.50	306.50	307.00	287.06	518,965
2023-04-06	309.50	309.50	307.00	308.00	288.00	915,257
2023-04-05	307.00	309.20	306.67	309.00	288.93	784,054
2023-04-04	306.00	309.50	305.80	307.00	287.06	757,340
2023-04-03	309.50	309.50	305.00	306.50	286.60	924,205
2023-03-31	307.00	308.50	305.27	308.00	288.00	573,894
2023-03-30	303.50	306.50	303.50	305.50	285.66	1,268,187

← NewerPage 15 of 22 · 1,262 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.