Ruffer Investment Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-13 | 308.50 | 308.50 | 304.00 | 307.50 | 285.05 | 2,552,047 |
| 2022-04-12 | 307.50 | 310.00 | 306.51 | 307.00 | 284.58 | 1,051,797 |
| 2022-04-11 | 309.50 | 311.00 | 307.50 | 309.00 | 286.44 | 846,079 |
| 2022-04-08 | 309.00 | 311.00 | 307.49 | 310.00 | 287.37 | 1,633,772 |
| 2022-04-07 | 308.00 | 308.50 | 304.50 | 306.00 | 283.66 | 1,388,037 |
| 2022-04-06 | 309.50 | 310.50 | 304.50 | 305.50 | 283.19 | 2,469,142 |
| 2022-04-05 | 309.00 | 311.00 | 307.95 | 308.50 | 285.97 | 1,137,634 |
| 2022-04-04 | 307.50 | 311.50 | 306.88 | 309.00 | 286.44 | 1,219,986 |
| 2022-04-01 | 311.50 | 311.50 | 305.00 | 307.00 | 284.58 | 922,691 |
| 2022-03-31 | 312.00 | 312.00 | 305.00 | 305.00 | 282.73 | 1,384,929 |
| 2022-03-30 | 309.00 | 309.00 | 304.71 | 306.00 | 283.66 | 2,215,240 |
| 2022-03-29 | 311.00 | 311.00 | 305.00 | 306.00 | 283.66 | 1,157,159 |
| 2022-03-28 | 310.00 | 311.00 | 306.00 | 309.00 | 286.44 | 943,608 |
| 2022-03-25 | 311.00 | 313.00 | 307.00 | 310.00 | 287.37 | 1,434,257 |
| 2022-03-24 | 310.00 | 313.00 | 308.00 | 308.00 | 285.51 | 1,027,615 |
| 2022-03-23 | 309.00 | 312.00 | 307.00 | 310.00 | 287.37 | 5,413,133 |
| 2022-03-22 | 310.00 | 313.00 | 308.00 | 308.00 | 285.51 | 896,580 |
| 2022-03-21 | 310.00 | 314.00 | 307.39 | 308.00 | 285.51 | 1,285,617 |
| 2022-03-18 | 313.00 | 314.00 | 308.61 | 311.00 | 288.29 | 6,307,168 |
| 2022-03-17 | 306.00 | 313.00 | 305.00 | 308.00 | 285.51 | 1,369,386 |
| 2022-03-16 | 309.00 | 313.00 | 306.00 | 310.00 | 287.37 | 1,959,997 |
| 2022-03-15 | 311.00 | 311.00 | 305.16 | 309.00 | 286.44 | 777,218 |
| 2022-03-14 | 309.00 | 313.00 | 306.90 | 311.00 | 288.29 | 1,408,134 |
| 2022-03-11 | 309.00 | 310.00 | 304.36 | 309.00 | 286.44 | 706,453 |
| 2022-03-10 | 309.00 | 309.00 | 301.00 | 303.00 | 280.88 | 1,244,623 |
| 2022-03-09 | 310.00 | 310.00 | 303.00 | 303.00 | 279.49 | 1,542,815 |
| 2022-03-08 | 300.00 | 308.00 | 300.00 | 304.00 | 280.41 | 598,872 |
| 2022-03-07 | 300.00 | 308.00 | 300.00 | 303.00 | 279.49 | 927,339 |
| 2022-03-04 | 305.00 | 311.00 | 301.39 | 303.00 | 279.49 | 800,543 |
| 2022-03-03 | 304.00 | 310.00 | 301.00 | 305.00 | 281.33 | 1,053,494 |
| 2022-03-02 | 300.00 | 310.00 | 300.00 | 308.00 | 284.10 | 1,430,643 |
| 2022-03-01 | 312.00 | 312.00 | 303.00 | 306.00 | 282.25 | 767,394 |
| 2022-02-28 | 308.00 | 310.00 | 304.00 | 307.00 | 283.18 | 917,217 |
| 2022-02-25 | 308.00 | 312.00 | 304.00 | 307.00 | 283.18 | 733,532 |
| 2022-02-24 | 314.00 | 314.00 | 301.00 | 306.00 | 282.25 | 1,481,778 |
| 2022-02-23 | 314.00 | 318.00 | 309.44 | 312.00 | 287.79 | 469,631 |
| 2022-02-22 | 315.00 | 317.00 | 310.23 | 311.00 | 286.86 | 678,960 |
| 2022-02-21 | 317.00 | 320.00 | 307.00 | 311.00 | 286.86 | 1,536,977 |
| 2022-02-18 | 315.00 | 318.00 | 312.50 | 316.00 | 291.48 | 2,485,183 |
| 2022-02-17 | 314.00 | 315.00 | 311.00 | 313.00 | 288.71 | 4,258,065 |
| 2022-02-16 | 314.00 | 315.00 | 306.16 | 315.00 | 290.55 | 2,774,646 |
| 2022-02-15 | 314.00 | 316.00 | 308.10 | 311.00 | 286.86 | 776,380 |
| 2022-02-14 | 314.00 | 316.00 | 308.00 | 315.00 | 290.55 | 1,143,590 |
| 2022-02-11 | 310.00 | 315.00 | 309.00 | 314.00 | 289.63 | 811,597 |
| 2022-02-10 | 310.00 | 310.09 | 306.00 | 309.00 | 285.02 | 569,495 |
| 2022-02-09 | 308.00 | 310.00 | 302.60 | 310.00 | 285.94 | 2,225,421 |
| 2022-02-08 | 300.00 | 309.40 | 300.00 | 305.00 | 281.33 | 1,091,839 |
| 2022-02-07 | 303.00 | 307.00 | 301.00 | 303.00 | 279.49 | 716,418 |
| 2022-02-04 | 303.00 | 306.00 | 301.00 | 301.00 | 277.64 | 698,971 |
| 2022-02-03 | 305.00 | 305.00 | 298.00 | 301.00 | 277.64 | 974,172 |
| 2022-02-02 | 299.00 | 302.00 | 294.79 | 301.00 | 277.64 | 1,966,841 |
| 2022-02-01 | 300.00 | 300.00 | 295.00 | 297.00 | 273.95 | 528,064 |
| 2022-01-31 | 301.00 | 301.00 | 295.53 | 300.00 | 276.72 | 728,177 |
| 2022-01-28 | 301.00 | 302.00 | 295.50 | 301.00 | 277.64 | 962,951 |
| 2022-01-27 | 296.00 | 300.00 | 294.32 | 299.00 | 275.80 | 1,069,175 |
| 2022-01-26 | 302.00 | 302.00 | 295.00 | 298.00 | 274.87 | 1,989,828 |
| 2022-01-25 | 301.00 | 302.00 | 298.05 | 299.00 | 275.80 | 1,354,135 |
| 2022-01-24 | 302.00 | 304.00 | 294.10 | 300.00 | 276.72 | 946,254 |
| 2022-01-21 | 302.00 | 304.00 | 298.00 | 300.00 | 276.72 | 461,939 |
| 2022-01-20 | 303.00 | 303.00 | 298.00 | 301.00 | 277.64 | 901,786 |
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.