Ruffer Investment Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-04 | 314.00 | 315.00 | 313.00 | 315.00 | 293.25 | 1,259,850 |
| 2023-01-03 | 315.00 | 315.00 | 311.50 | 313.00 | 291.38 | 702,521 |
| 2022-12-30 | 315.00 | 315.00 | 311.00 | 311.00 | 289.52 | 226,995 |
| 2022-12-29 | 315.00 | 315.00 | 310.00 | 312.50 | 290.92 | 279,433 |
| 2022-12-28 | 310.50 | 313.50 | 309.50 | 312.00 | 290.45 | 558,983 |
| 2022-12-23 | 313.00 | 314.00 | 308.00 | 310.50 | 289.06 | 532,514 |
| 2022-12-22 | 312.50 | 312.50 | 307.00 | 312.00 | 290.45 | 952,219 |
| 2022-12-21 | 311.00 | 311.00 | 307.00 | 308.50 | 287.20 | 1,106,977 |
| 2022-12-20 | 310.50 | 311.50 | 305.49 | 307.00 | 285.80 | 542,545 |
| 2022-12-19 | 312.00 | 313.00 | 308.18 | 309.50 | 288.13 | 640,910 |
| 2022-12-16 | 314.50 | 314.50 | 306.50 | 309.00 | 287.66 | 2,562,416 |
| 2022-12-15 | 315.50 | 315.50 | 306.50 | 308.00 | 286.73 | 855,799 |
| 2022-12-14 | 312.50 | 314.50 | 307.00 | 307.50 | 286.26 | 2,867,339 |
| 2022-12-13 | 316.50 | 316.50 | 310.99 | 312.50 | 290.92 | 1,131,642 |
| 2022-12-12 | 314.50 | 314.50 | 309.01 | 311.50 | 289.99 | 650,835 |
| 2022-12-09 | 315.00 | 315.00 | 310.95 | 311.50 | 289.99 | 475,920 |
| 2022-12-08 | 310.00 | 314.50 | 310.00 | 310.50 | 289.06 | 535,106 |
| 2022-12-07 | 315.00 | 315.00 | 310.50 | 311.00 | 289.52 | 2,958,825 |
| 2022-12-06 | 312.50 | 315.00 | 310.97 | 311.50 | 289.99 | 598,472 |
| 2022-12-05 | 316.00 | 316.00 | 312.50 | 314.50 | 292.78 | 532,730 |
| 2022-12-02 | 316.00 | 316.00 | 312.04 | 314.00 | 292.32 | 657,513 |
| 2022-12-01 | 316.00 | 316.00 | 310.50 | 313.50 | 291.85 | 975,990 |
| 2022-11-30 | 312.50 | 315.00 | 310.50 | 310.50 | 289.06 | 2,014,297 |
| 2022-11-29 | 316.00 | 316.00 | 310.70 | 312.50 | 290.92 | 403,326 |
| 2022-11-28 | 314.50 | 314.50 | 310.75 | 313.50 | 291.85 | 868,528 |
| 2022-11-25 | 312.00 | 315.50 | 312.00 | 313.50 | 291.85 | 320,387 |
| 2022-11-24 | 313.50 | 315.00 | 310.50 | 311.50 | 289.99 | 1,331,415 |
| 2022-11-23 | 315.50 | 316.00 | 310.00 | 313.50 | 291.85 | 2,214,126 |
| 2022-11-22 | 315.00 | 315.50 | 310.59 | 311.50 | 289.99 | 572,891 |
| 2022-11-21 | 311.50 | 317.00 | 310.00 | 315.00 | 293.25 | 625,455 |
| 2022-11-18 | 315.00 | 315.00 | 311.50 | 311.50 | 289.99 | 947,826 |
| 2022-11-17 | 313.50 | 314.00 | 310.38 | 310.50 | 289.06 | 634,796 |
| 2022-11-16 | 312.50 | 313.00 | 304.77 | 310.00 | 288.59 | 872,544 |
| 2022-11-15 | 310.00 | 314.00 | 305.00 | 306.00 | 284.87 | 1,076,367 |
| 2022-11-14 | 314.00 | 315.50 | 310.00 | 310.00 | 288.59 | 566,490 |
| 2022-11-11 | 313.00 | 314.00 | 310.57 | 313.50 | 291.85 | 1,034,494 |
| 2022-11-10 | 309.00 | 310.50 | 305.50 | 310.00 | 288.59 | 1,168,343 |
| 2022-11-09 | 313.00 | 313.00 | 305.50 | 306.00 | 284.87 | 2,002,259 |
| 2022-11-08 | 312.00 | 313.00 | 309.50 | 309.50 | 288.13 | 1,101,664 |
| 2022-11-07 | 309.00 | 313.00 | 309.00 | 312.00 | 290.45 | 806,310 |
| 2022-11-04 | 312.00 | 313.50 | 309.12 | 310.00 | 288.59 | 916,425 |
| 2022-11-03 | 313.00 | 313.00 | 306.50 | 311.50 | 289.99 | 659,415 |
| 2022-11-02 | 309.00 | 312.00 | 307.00 | 309.00 | 287.66 | 857,741 |
| 2022-11-01 | 310.00 | 314.00 | 308.48 | 308.50 | 287.20 | 798,646 |
| 2022-10-31 | 311.50 | 312.50 | 309.00 | 309.50 | 288.13 | 693,774 |
| 2022-10-28 | 309.00 | 313.50 | 308.76 | 311.50 | 289.99 | 813,894 |
| 2022-10-27 | 309.50 | 312.50 | 308.50 | 309.50 | 288.13 | 718,092 |
| 2022-10-26 | 311.00 | 311.00 | 306.00 | 310.00 | 288.59 | 2,024,962 |
| 2022-10-25 | 304.50 | 311.50 | 304.25 | 308.50 | 287.20 | 917,346 |
| 2022-10-24 | 304.50 | 309.50 | 301.50 | 304.50 | 283.47 | 961,545 |
| 2022-10-21 | 305.00 | 308.00 | 301.50 | 304.00 | 283.01 | 615,777 |
| 2022-10-20 | 300.50 | 306.00 | 296.00 | 306.00 | 284.87 | 2,232,339 |
| 2022-10-19 | 300.50 | 302.00 | 293.50 | 300.50 | 279.75 | 1,053,453 |
| 2022-10-18 | 301.50 | 305.00 | 295.00 | 298.50 | 277.89 | 681,472 |
| 2022-10-17 | 305.00 | 309.00 | 296.00 | 300.00 | 279.28 | 891,099 |
| 2022-10-14 | 299.00 | 305.84 | 294.00 | 300.00 | 279.28 | 651,235 |
| 2022-10-13 | 292.50 | 298.00 | 292.00 | 296.50 | 276.02 | 779,236 |
| 2022-10-12 | 306.00 | 306.00 | 294.00 | 294.00 | 272.53 | 1,247,911 |
| 2022-10-11 | 300.50 | 304.00 | 296.00 | 302.50 | 280.41 | 1,095,776 |
| 2022-10-10 | 300.50 | 300.50 | 293.50 | 297.50 | 275.78 | 1,260,881 |
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.