Ruffer Investment Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-07 | 303.50 | 305.00 | 299.00 | 299.00 | 277.17 | 948,129 |
| 2022-10-06 | 304.00 | 309.00 | 301.71 | 303.50 | 281.34 | 1,422,237 |
| 2022-10-05 | 306.00 | 307.50 | 301.77 | 303.50 | 281.34 | 886,754 |
| 2022-10-04 | 296.00 | 310.00 | 296.00 | 306.50 | 284.12 | 1,390,906 |
| 2022-10-03 | 285.50 | 305.00 | 285.50 | 302.00 | 279.95 | 872,298 |
| 2022-09-30 | 283.50 | 291.50 | 283.00 | 288.00 | 266.97 | 1,125,471 |
| 2022-09-29 | 291.00 | 295.50 | 283.00 | 283.00 | 262.34 | 1,245,713 |
| 2022-09-28 | 288.50 | 295.00 | 283.50 | 291.50 | 270.22 | 1,640,359 |
| 2022-09-27 | 300.00 | 300.00 | 289.00 | 290.00 | 268.83 | 946,742 |
| 2022-09-26 | 296.00 | 301.00 | 294.35 | 294.50 | 273.00 | 1,235,216 |
| 2022-09-23 | 300.00 | 301.50 | 294.50 | 295.00 | 273.46 | 907,411 |
| 2022-09-22 | 296.50 | 298.00 | 294.50 | 297.00 | 275.31 | 675,109 |
| 2022-09-21 | 294.50 | 297.00 | 292.03 | 296.50 | 274.85 | 1,053,248 |
| 2022-09-20 | 299.50 | 299.50 | 291.95 | 292.00 | 270.68 | 694,727 |
| 2022-09-16 | 293.00 | 298.00 | 292.56 | 294.00 | 272.53 | 3,287,559 |
| 2022-09-15 | 296.50 | 297.50 | 293.00 | 296.50 | 274.85 | 1,122,483 |
| 2022-09-14 | 303.50 | 304.50 | 292.00 | 292.00 | 270.68 | 1,799,912 |
| 2022-09-13 | 306.00 | 306.00 | 300.00 | 302.00 | 279.95 | 832,148 |
| 2022-09-12 | 304.50 | 306.50 | 301.67 | 304.00 | 281.80 | 906,980 |
| 2022-09-09 | 305.00 | 305.00 | 301.50 | 304.00 | 281.80 | 727,498 |
| 2022-09-08 | 300.00 | 303.50 | 299.00 | 301.50 | 279.49 | 721,256 |
| 2022-09-07 | 303.00 | 304.50 | 298.95 | 301.00 | 279.02 | 1,829,948 |
| 2022-09-06 | 301.00 | 305.01 | 300.00 | 302.50 | 280.41 | 892,818 |
| 2022-09-05 | 305.00 | 305.00 | 300.00 | 301.50 | 279.49 | 895,054 |
| 2022-09-02 | 304.00 | 305.00 | 301.60 | 304.00 | 281.80 | 1,084,412 |
| 2022-09-01 | 302.00 | 303.00 | 299.00 | 300.00 | 278.10 | 1,422,652 |
| 2022-08-31 | 306.50 | 306.50 | 300.00 | 302.00 | 279.95 | 1,172,413 |
| 2022-08-30 | 302.00 | 307.00 | 302.00 | 307.00 | 284.58 | 943,345 |
| 2022-08-26 | 301.50 | 305.00 | 301.20 | 304.00 | 281.80 | 886,154 |
| 2022-08-25 | 303.00 | 303.00 | 300.50 | 301.00 | 279.02 | 912,185 |
| 2022-08-24 | 300.50 | 301.50 | 297.50 | 301.50 | 279.49 | 1,638,755 |
| 2022-08-23 | 294.00 | 300.00 | 294.00 | 298.00 | 276.24 | 967,365 |
| 2022-08-22 | 300.00 | 300.00 | 291.61 | 296.00 | 274.39 | 968,224 |
| 2022-08-19 | 300.50 | 302.50 | 293.00 | 296.00 | 274.39 | 1,708,573 |
| 2022-08-18 | 296.00 | 302.00 | 295.00 | 296.00 | 274.39 | 1,531,217 |
| 2022-08-17 | 303.50 | 303.50 | 297.50 | 298.00 | 276.24 | 1,442,260 |
| 2022-08-16 | 304.50 | 304.50 | 298.50 | 301.00 | 279.02 | 616,636 |
| 2022-08-15 | 304.50 | 304.50 | 299.00 | 301.50 | 279.49 | 847,875 |
| 2022-08-12 | 306.00 | 306.00 | 301.17 | 301.50 | 279.49 | 878,360 |
| 2022-08-11 | 307.00 | 307.00 | 298.00 | 302.00 | 279.95 | 1,144,966 |
| 2022-08-10 | 304.00 | 306.50 | 298.50 | 300.00 | 278.10 | 1,418,279 |
| 2022-08-09 | 307.00 | 307.00 | 300.00 | 301.50 | 279.49 | 840,091 |
| 2022-08-08 | 303.00 | 306.70 | 299.50 | 300.00 | 278.10 | 1,079,878 |
| 2022-08-05 | 304.50 | 305.50 | 301.62 | 303.50 | 281.34 | 1,129,335 |
| 2022-08-04 | 302.00 | 304.00 | 295.99 | 303.00 | 280.88 | 941,049 |
| 2022-08-03 | 304.00 | 304.00 | 297.56 | 300.00 | 278.10 | 1,210,523 |
| 2022-08-02 | 301.00 | 301.00 | 298.00 | 299.00 | 277.17 | 743,078 |
| 2022-08-01 | 293.00 | 302.00 | 293.00 | 298.00 | 276.24 | 950,596 |
| 2022-07-29 | 296.00 | 300.50 | 293.50 | 295.50 | 273.92 | 1,379,848 |
| 2022-07-28 | 299.00 | 299.00 | 293.00 | 296.00 | 274.39 | 2,596,983 |
| 2022-07-27 | 297.00 | 300.00 | 294.15 | 295.00 | 273.46 | 1,936,569 |
| 2022-07-26 | 299.50 | 301.00 | 294.00 | 296.50 | 274.85 | 728,890 |
| 2022-07-25 | 298.50 | 302.00 | 294.50 | 299.50 | 277.63 | 946,606 |
| 2022-07-22 | 302.00 | 302.50 | 298.00 | 299.50 | 277.63 | 947,271 |
| 2022-07-21 | 302.50 | 302.50 | 294.00 | 295.50 | 273.92 | 1,290,235 |
| 2022-07-20 | 297.00 | 301.50 | 295.00 | 297.50 | 275.78 | 1,437,562 |
| 2022-07-19 | 305.50 | 305.50 | 296.89 | 297.50 | 275.78 | 679,988 |
| 2022-07-18 | 306.50 | 306.50 | 296.72 | 297.00 | 275.31 | 766,548 |
| 2022-07-15 | 299.00 | 304.00 | 298.61 | 301.00 | 279.02 | 903,172 |
| 2022-07-14 | 303.00 | 304.50 | 295.50 | 298.50 | 276.70 | 1,618,354 |
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.