Ruffer Investment Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	296.50	297.82	291.00	293.50	290.17	549,452
2026-07-24	290.00	296.09	290.00	293.00	289.68	432,003
2026-07-23	297.00	297.00	291.50	293.00	289.68	489,163
2026-07-22	301.00	302.00	290.50	294.00	290.67	518,661
2026-07-21	300.00	301.50	293.50	293.50	290.17	2,273,821
2026-07-20	295.00	297.96	292.21	295.50	292.15	580,157
2026-07-17	293.00	295.00	291.00	294.50	291.16	580,308
2026-07-16	295.00	297.00	291.00	293.00	289.68	904,447
2026-07-15	291.00	297.00	291.00	293.00	289.68	718,131
2026-07-14	293.00	294.50	290.00	293.00	289.68	851,132
2026-07-13	291.00	296.00	288.28	293.00	289.68	1,266,955
2026-07-10	293.00	301.00	291.50	294.50	291.16	733,844
2026-07-09	292.00	294.50	291.50	293.00	289.68	699,995
2026-07-08	291.00	295.00	291.00	292.50	289.19	392,111
2026-07-07	293.50	297.50	287.50	292.50	289.19	484,347
2026-07-06	292.00	295.00	287.50	292.50	289.19	585,513
2026-07-03	293.00	301.50	291.00	292.00	288.69	488,835
2026-07-02	294.50	301.50	292.00	293.00	289.68	562,967
2026-07-01	298.00	298.00	291.50	296.00	292.65	411,388
2026-06-30	297.00	298.50	291.00	293.50	290.17	836,445
2026-06-29	290.50	298.50	288.50	293.00	289.68	446,970
2026-06-26	295.00	296.00	291.02	293.50	290.17	464,558
2026-06-25	293.50	295.50	288.50	293.00	289.68	412,214
2026-06-24	294.00	295.50	289.00	293.50	290.17	346,066
2026-06-23	293.00	298.00	285.00	293.00	289.68	1,031,667
2026-06-22	295.00	295.00	289.00	293.00	289.68	1,059,252
2026-06-19	296.00	297.00	288.02	293.00	289.68	852,976
2026-06-18	293.00	296.50	292.50	295.00	291.66	533,733
2026-06-17	297.00	298.00	291.50	294.50	291.16	382,195
2026-06-16	301.00	303.50	294.78	295.00	291.66	496,599
2026-06-15	300.00	306.50	297.50	299.50	296.11	613,943
2026-06-12	304.50	306.50	298.00	298.00	294.62	676,264
2026-06-11	300.00	304.50	297.78	302.50	299.07	275,046
2026-06-10	304.50	305.00	299.46	301.00	297.59	540,739
2026-06-09	300.00	305.00	294.00	299.00	295.61	372,561
2026-06-08	303.00	303.50	297.50	300.00	296.60	682,378
2026-06-05	300.50	303.63	299.97	300.00	296.60	847,683
2026-06-04	301.50	306.50	301.50	301.50	298.08	292,708
2026-06-03	307.00	307.50	300.50	302.50	299.07	669,727
2026-06-02	305.00	308.00	302.50	303.00	299.57	736,683
2026-06-01	305.00	309.00	302.50	304.50	301.05	735,359
2026-05-29	304.00	309.50	303.55	304.50	301.05	1,115,903
2026-05-28	308.00	309.50	303.63	305.50	302.04	294,604
2026-05-27	308.00	313.00	304.00	305.50	302.04	591,070
2026-05-26	310.00	310.00	303.00	305.00	301.54	392,690
2026-05-22	305.00	313.00	303.70	304.00	300.56	576,372
2026-05-21	309.00	312.50	304.50	305.00	301.54	747,598
2026-05-20	304.50	310.23	302.50	309.00	305.50	779,174
2026-05-19	300.50	307.50	300.50	303.00	299.57	567,261
2026-05-18	308.00	309.50	302.47	304.00	300.56	537,479
2026-05-15	302.50	309.50	301.50	307.00	303.52	399,701
2026-05-14	310.50	310.50	304.50	307.00	303.52	578,770
2026-05-13	308.00	310.50	304.50	306.00	302.53	662,483
2026-05-12	303.00	310.50	302.00	307.00	303.52	439,440
2026-05-11	308.00	311.00	303.00	306.00	302.53	960,052
2026-05-08	303.00	313.00	301.50	307.00	303.52	900,490
2026-05-07	311.00	311.00	303.50	304.00	300.56	671,673
2026-05-06	311.00	315.00	305.00	305.00	301.54	558,471
2026-05-05	302.00	315.50	302.00	307.50	304.02	698,643
2026-05-01	308.00	312.00	305.50	309.00	305.50	530,496

← NewerPage 2 of 5 · 254 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.