Ruffer Investment Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-19 | 304.00 | 305.00 | 299.63 | 301.00 | 277.64 | 607,889 |
| 2022-01-18 | 305.00 | 308.00 | 296.00 | 305.00 | 281.33 | 1,723,823 |
| 2022-01-17 | 306.00 | 308.00 | 303.40 | 306.00 | 282.25 | 536,679 |
| 2022-01-14 | 302.00 | 306.00 | 300.50 | 305.00 | 281.33 | 790,178 |
| 2022-01-13 | 302.00 | 303.00 | 298.23 | 300.00 | 276.72 | 605,118 |
| 2022-01-12 | 297.00 | 301.00 | 297.00 | 301.00 | 277.64 | 1,811,918 |
| 2022-01-11 | 300.00 | 300.00 | 298.00 | 298.00 | 274.87 | 580,925 |
| 2022-01-10 | 299.00 | 300.00 | 296.00 | 297.00 | 273.95 | 642,819 |
| 2022-01-07 | 296.00 | 299.00 | 295.00 | 296.00 | 273.03 | 463,442 |
| 2022-01-06 | 295.00 | 296.00 | 292.40 | 295.00 | 272.11 | 901,927 |
| 2022-01-05 | 293.00 | 296.02 | 293.00 | 294.00 | 271.18 | 1,675,870 |
| 2022-01-04 | 295.00 | 296.00 | 292.17 | 293.00 | 270.26 | 846,853 |
| 2021-12-31 | 292.00 | 294.75 | 291.06 | 293.00 | 270.26 | 352,479 |
| 2021-12-30 | 292.00 | 293.00 | 291.00 | 293.00 | 270.26 | 531,926 |
| 2021-12-29 | 294.00 | 296.00 | 291.00 | 292.00 | 269.34 | 557,582 |
| 2021-12-24 | 296.00 | 296.00 | 292.00 | 292.00 | 269.34 | 130,192 |
| 2021-12-23 | 293.00 | 296.00 | 291.00 | 296.00 | 273.03 | 314,971 |
| 2021-12-22 | 293.00 | 295.00 | 288.20 | 292.00 | 269.34 | 938,283 |
| 2021-12-21 | 297.00 | 297.00 | 290.00 | 293.00 | 270.26 | 695,983 |
| 2021-12-20 | 296.00 | 297.00 | 292.00 | 295.00 | 272.11 | 575,753 |
| 2021-12-17 | 294.00 | 297.00 | 291.45 | 295.00 | 272.11 | 617,964 |
| 2021-12-16 | 287.00 | 294.00 | 287.00 | 293.00 | 270.26 | 756,961 |
| 2021-12-15 | 297.00 | 298.50 | 288.50 | 290.00 | 267.49 | 1,262,651 |
| 2021-12-14 | 299.00 | 300.00 | 296.00 | 297.00 | 273.95 | 238,643 |
| 2021-12-13 | 300.00 | 300.00 | 296.00 | 296.00 | 273.03 | 574,244 |
| 2021-12-10 | 301.00 | 301.00 | 296.00 | 298.00 | 274.87 | 423,349 |
| 2021-12-09 | 298.00 | 300.00 | 296.00 | 299.00 | 275.80 | 649,191 |
| 2021-12-08 | 297.00 | 298.58 | 295.00 | 296.00 | 273.03 | 517,681 |
| 2021-12-07 | 299.00 | 299.00 | 295.00 | 297.00 | 273.95 | 465,927 |
| 2021-12-06 | 295.00 | 299.00 | 294.16 | 295.00 | 272.11 | 508,492 |
| 2021-12-03 | 298.00 | 298.75 | 295.00 | 296.00 | 273.03 | 581,884 |
| 2021-12-02 | 300.00 | 300.00 | 295.54 | 297.00 | 273.95 | 549,713 |
| 2021-12-01 | 298.00 | 300.00 | 296.00 | 299.00 | 275.80 | 446,190 |
| 2021-11-30 | 297.00 | 300.00 | 295.47 | 297.00 | 273.95 | 654,074 |
| 2021-11-29 | 299.00 | 300.06 | 294.00 | 296.00 | 273.03 | 515,433 |
| 2021-11-26 | 300.00 | 300.02 | 296.00 | 297.00 | 273.95 | 594,759 |
| 2021-11-25 | 300.00 | 300.25 | 296.00 | 299.00 | 275.80 | 897,598 |
| 2021-11-24 | 300.00 | 301.00 | 296.00 | 297.00 | 273.95 | 477,209 |
| 2021-11-23 | 298.00 | 301.00 | 296.00 | 298.00 | 274.87 | 524,662 |
| 2021-11-22 | 300.00 | 301.00 | 297.00 | 298.00 | 274.87 | 334,653 |
| 2021-11-19 | 301.00 | 302.00 | 298.00 | 300.00 | 276.72 | 309,279 |
| 2021-11-18 | 302.00 | 302.00 | 297.00 | 301.00 | 277.64 | 547,705 |
| 2021-11-17 | 299.00 | 302.33 | 299.00 | 299.00 | 275.80 | 467,287 |
| 2021-11-16 | 302.00 | 302.00 | 298.00 | 302.00 | 278.56 | 450,347 |
| 2021-11-15 | 302.00 | 305.00 | 299.00 | 302.00 | 278.56 | 701,717 |
| 2021-11-12 | 307.00 | 307.00 | 303.00 | 305.00 | 279.76 | 464,012 |
| 2021-11-11 | 307.00 | 307.00 | 301.00 | 304.00 | 278.85 | 440,633 |
| 2021-11-10 | 305.00 | 306.00 | 299.35 | 305.00 | 279.76 | 1,021,898 |
| 2021-11-09 | 306.00 | 307.00 | 302.58 | 303.00 | 277.93 | 378,775 |
| 2021-11-08 | 306.00 | 307.50 | 303.00 | 304.00 | 278.85 | 848,914 |
| 2021-11-05 | 305.00 | 307.71 | 302.00 | 303.00 | 277.93 | 397,808 |
| 2021-11-04 | 302.00 | 306.00 | 300.00 | 304.00 | 278.85 | 414,672 |
| 2021-11-03 | 299.00 | 302.00 | 296.00 | 301.00 | 276.09 | 619,175 |
| 2021-11-02 | 304.00 | 305.00 | 299.00 | 301.00 | 276.09 | 564,696 |
| 2021-11-01 | 306.00 | 306.07 | 302.00 | 302.00 | 277.01 | 579,245 |
| 2021-10-29 | 303.00 | 306.00 | 303.00 | 304.00 | 278.85 | 1,053,361 |
| 2021-10-28 | 303.00 | 308.00 | 303.00 | 304.00 | 278.85 | 603,895 |
| 2021-10-27 | 308.00 | 309.00 | 301.00 | 303.00 | 277.93 | 1,180,886 |
| 2021-10-26 | 309.00 | 309.00 | 305.00 | 308.00 | 282.51 | 378,791 |
| 2021-10-25 | 307.00 | 309.80 | 305.00 | 307.00 | 281.60 | 617,236 |
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.