Ruffer Investment Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	306.00	306.00	303.38	304.00	284.26	689,516
2023-03-28	305.00	307.00	302.50	303.50	283.79	1,211,781
2023-03-27	305.00	307.50	301.68	304.00	284.26	696,748
2023-03-24	303.50	306.50	302.00	304.50	284.73	637,278
2023-03-23	301.00	306.50	301.00	304.00	284.26	716,595
2023-03-22	305.50	305.75	302.00	303.50	283.79	588,439
2023-03-21	304.00	308.00	303.50	303.50	283.79	708,383
2023-03-20	301.00	308.50	301.00	305.00	285.19	846,246
2023-03-17	307.50	308.50	303.50	306.00	286.13	1,699,786
2023-03-16	307.50	307.50	304.00	304.50	284.73	1,429,370
2023-03-15	305.00	307.50	303.50	306.50	286.60	1,354,268
2023-03-14	303.00	305.50	301.50	304.50	284.73	660,325
2023-03-13	306.00	306.50	302.00	303.50	283.79	1,088,555
2023-03-10	301.50	305.00	301.50	304.00	284.26	999,666
2023-03-09	306.00	306.00	302.00	303.50	283.79	1,197,757
2023-03-08	303.00	308.50	301.00	305.00	285.19	832,936
2023-03-07	307.50	307.50	303.04	304.00	284.26	570,263
2023-03-06	307.00	309.50	304.94	306.50	286.60	792,641
2023-03-03	307.50	308.50	305.00	306.00	286.13	667,121
2023-03-02	306.00	307.50	304.12	305.50	285.66	1,391,625
2023-03-01	310.00	310.00	306.00	306.50	285.33	888,569
2023-02-28	310.00	311.50	306.08	309.50	288.13	695,835
2023-02-27	308.00	311.50	308.00	309.00	287.66	572,722
2023-02-24	310.50	310.50	307.00	309.00	287.66	501,951
2023-02-23	308.50	311.50	308.20	309.00	287.66	698,616
2023-02-22	312.50	312.50	308.50	308.50	287.20	965,724
2023-02-21	312.50	313.50	311.00	311.00	289.52	532,399
2023-02-20	312.00	313.50	310.10	312.50	290.92	972,273
2023-02-17	311.50	312.00	310.00	310.00	288.59	478,799
2023-02-16	311.50	313.00	309.76	311.00	289.52	634,359
2023-02-15	315.00	315.00	311.00	311.50	289.99	609,399
2023-02-14	313.50	316.00	311.70	312.00	290.45	698,095
2023-02-13	316.00	316.00	312.00	314.00	292.32	672,416
2023-02-10	315.50	316.00	312.20	313.50	291.85	644,146
2023-02-09	314.00	314.50	312.50	313.00	291.38	1,478,717
2023-02-08	312.50	316.12	312.50	313.00	291.38	716,749
2023-02-07	315.00	316.00	312.50	312.50	290.92	964,597
2023-02-06	312.00	315.50	311.50	314.00	292.32	833,431
2023-02-03	315.00	315.00	311.50	314.50	292.78	679,473
2023-02-02	315.00	316.50	310.50	314.00	292.32	1,025,814
2023-02-01	315.00	317.00	311.23	312.00	290.45	979,696
2023-01-31	314.50	318.00	313.32	313.50	291.85	518,585
2023-01-30	316.00	318.00	312.52	315.00	293.25	1,002,334
2023-01-27	317.00	317.50	313.00	315.00	293.25	858,944
2023-01-26	317.50	317.50	312.00	314.00	292.32	517,746
2023-01-25	316.50	317.00	312.50	314.50	292.78	747,076
2023-01-24	317.00	317.50	314.00	315.00	293.25	595,417
2023-01-23	314.00	317.50	314.00	315.00	293.25	652,809
2023-01-20	316.50	317.50	313.00	316.00	294.18	716,193
2023-01-19	316.50	316.50	313.60	315.50	293.71	3,412,714
2023-01-18	313.00	315.50	310.49	315.50	293.71	769,723
2023-01-17	316.00	316.00	311.50	313.50	291.85	831,638
2023-01-16	315.00	315.50	309.60	314.00	292.32	822,603
2023-01-13	313.00	315.00	311.03	311.50	289.99	773,067
2023-01-12	309.00	312.54	309.00	311.50	289.99	867,859
2023-01-11	313.50	315.50	309.00	309.50	288.13	870,754
2023-01-10	316.00	316.00	311.00	311.00	289.52	614,469
2023-01-09	313.00	316.00	311.00	312.50	290.92	901,431
2023-01-06	315.00	316.50	313.00	313.50	291.85	949,415
2023-01-05	317.00	317.00	312.50	313.50	291.85	965,635

← NewerPage 16 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.