Ruffer Investment Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-13 | 305.50 | 306.00 | 300.00 | 300.50 | 278.56 | 1,397,707 |
| 2022-07-12 | 308.00 | 308.00 | 301.00 | 303.00 | 280.88 | 750,577 |
| 2022-07-11 | 305.00 | 305.50 | 301.30 | 304.50 | 282.27 | 845,613 |
| 2022-07-08 | 296.50 | 306.00 | 296.50 | 302.50 | 280.41 | 1,070,311 |
| 2022-07-07 | 307.00 | 307.00 | 296.50 | 303.00 | 280.88 | 1,284,575 |
| 2022-07-06 | 294.00 | 303.00 | 292.50 | 301.50 | 279.49 | 893,635 |
| 2022-07-05 | 304.00 | 304.00 | 294.00 | 295.50 | 273.92 | 809,860 |
| 2022-07-04 | 294.00 | 303.44 | 293.00 | 300.50 | 278.56 | 898,250 |
| 2022-07-01 | 303.50 | 304.00 | 293.00 | 299.00 | 277.17 | 1,138,477 |
| 2022-06-30 | 300.50 | 304.00 | 297.00 | 300.00 | 278.10 | 1,231,376 |
| 2022-06-29 | 307.00 | 307.00 | 302.00 | 303.00 | 280.88 | 1,143,284 |
| 2022-06-28 | 306.50 | 309.50 | 305.00 | 306.00 | 283.66 | 620,635 |
| 2022-06-27 | 310.50 | 311.50 | 305.50 | 306.00 | 283.66 | 1,205,302 |
| 2022-06-24 | 306.50 | 310.00 | 304.00 | 307.50 | 285.05 | 925,615 |
| 2022-06-23 | 309.00 | 313.00 | 304.05 | 308.50 | 285.97 | 1,321,792 |
| 2022-06-22 | 312.00 | 313.50 | 309.50 | 310.50 | 287.83 | 4,197,619 |
| 2022-06-21 | 319.50 | 319.50 | 312.00 | 313.50 | 290.61 | 890,389 |
| 2022-06-20 | 318.00 | 319.00 | 313.50 | 315.00 | 292.00 | 1,150,927 |
| 2022-06-17 | 314.50 | 318.50 | 313.50 | 315.50 | 292.46 | 2,725,442 |
| 2022-06-16 | 318.50 | 318.50 | 313.00 | 314.00 | 291.07 | 2,161,049 |
| 2022-06-15 | 320.00 | 320.00 | 314.50 | 318.00 | 294.78 | 3,511,503 |
| 2022-06-14 | 318.00 | 320.00 | 315.00 | 317.50 | 294.32 | 1,266,195 |
| 2022-06-13 | 323.00 | 323.00 | 314.55 | 317.00 | 293.85 | 1,037,431 |
| 2022-06-10 | 322.00 | 322.00 | 316.00 | 317.00 | 293.85 | 947,465 |
| 2022-06-09 | 323.50 | 323.50 | 315.00 | 316.50 | 293.39 | 1,722,030 |
| 2022-06-08 | 318.50 | 321.00 | 317.43 | 318.00 | 294.78 | 6,072,216 |
| 2022-06-07 | 323.50 | 323.50 | 317.15 | 320.00 | 296.63 | 915,137 |
| 2022-06-06 | 320.00 | 322.06 | 318.00 | 321.50 | 298.03 | 1,193,621 |
| 2022-06-01 | 324.50 | 325.34 | 317.50 | 319.50 | 296.17 | 2,361,841 |
| 2022-05-31 | 326.00 | 326.00 | 320.50 | 322.00 | 298.49 | 1,490,856 |
| 2022-05-30 | 319.50 | 325.73 | 319.50 | 325.00 | 301.27 | 3,188,958 |
| 2022-05-27 | 319.00 | 324.50 | 319.00 | 322.50 | 298.95 | 1,817,677 |
| 2022-05-26 | 319.50 | 321.80 | 313.50 | 320.00 | 296.63 | 1,950,392 |
| 2022-05-25 | 320.00 | 320.00 | 312.00 | 314.00 | 291.07 | 1,867,007 |
| 2022-05-24 | 322.50 | 322.50 | 315.57 | 317.00 | 293.85 | 1,070,897 |
| 2022-05-23 | 322.00 | 322.00 | 317.00 | 318.50 | 295.24 | 1,182,459 |
| 2022-05-20 | 317.50 | 322.50 | 313.00 | 317.50 | 294.32 | 899,892 |
| 2022-05-19 | 318.50 | 319.50 | 312.88 | 317.50 | 294.32 | 1,580,649 |
| 2022-05-18 | 319.00 | 319.00 | 311.85 | 314.00 | 291.07 | 1,997,131 |
| 2022-05-17 | 328.00 | 328.00 | 312.50 | 314.00 | 291.07 | 1,318,707 |
| 2022-05-16 | 326.00 | 326.00 | 319.00 | 319.00 | 295.71 | 2,359,875 |
| 2022-05-13 | 319.50 | 329.00 | 319.00 | 322.50 | 298.95 | 1,233,034 |
| 2022-05-12 | 321.00 | 329.00 | 316.50 | 323.00 | 299.42 | 1,932,427 |
| 2022-05-11 | 320.00 | 322.50 | 316.00 | 319.00 | 295.71 | 1,701,075 |
| 2022-05-10 | 320.00 | 322.00 | 316.00 | 318.00 | 294.78 | 1,355,815 |
| 2022-05-09 | 320.00 | 323.00 | 316.50 | 316.50 | 293.39 | 1,774,244 |
| 2022-05-06 | 320.50 | 323.00 | 315.50 | 317.50 | 294.32 | 1,254,299 |
| 2022-05-05 | 318.50 | 321.50 | 315.68 | 318.00 | 294.78 | 831,165 |
| 2022-05-04 | 322.00 | 322.00 | 313.00 | 316.50 | 293.39 | 1,879,063 |
| 2022-05-03 | 322.00 | 323.39 | 317.00 | 318.00 | 294.78 | 1,810,207 |
| 2022-04-29 | 322.00 | 323.50 | 321.23 | 322.00 | 298.49 | 1,851,824 |
| 2022-04-28 | 319.00 | 321.30 | 317.00 | 320.00 | 296.63 | 1,350,195 |
| 2022-04-27 | 314.50 | 318.00 | 311.00 | 316.50 | 293.39 | 2,030,409 |
| 2022-04-26 | 316.50 | 316.50 | 311.00 | 312.00 | 289.22 | 1,359,067 |
| 2022-04-25 | 313.00 | 316.00 | 310.96 | 313.00 | 290.15 | 1,887,669 |
| 2022-04-22 | 312.00 | 316.00 | 311.00 | 313.50 | 290.61 | 1,263,647 |
| 2022-04-21 | 314.00 | 315.50 | 310.18 | 314.50 | 291.54 | 1,227,829 |
| 2022-04-20 | 313.50 | 313.50 | 308.00 | 312.50 | 289.68 | 2,366,733 |
| 2022-04-19 | 311.00 | 313.25 | 308.08 | 311.00 | 288.29 | 2,331,200 |
| 2022-04-14 | 310.00 | 310.50 | 305.93 | 308.00 | 285.51 | 2,010,718 |
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.