Ruffer Investment Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	306.00	311.50	306.00	310.50	306.98	1,362,602
2026-04-29	311.00	311.50	305.00	305.00	301.54	654,169
2026-04-28	315.00	315.00	308.50	308.50	305.00	581,548
2026-04-27	306.00	314.00	306.00	308.50	305.00	1,044,537
2026-04-24	309.00	313.00	304.49	307.00	303.52	737,009
2026-04-23	310.00	312.87	307.50	310.00	306.49	478,462
2026-04-22	310.00	315.50	305.50	310.00	306.49	715,163
2026-04-21	315.00	315.50	306.63	310.00	306.49	599,598
2026-04-20	306.00	312.50	304.50	310.00	306.49	430,454
2026-04-17	309.00	313.81	307.50	312.50	308.96	1,685,816
2026-04-16	310.00	314.00	305.50	309.50	305.99	690,839
2026-04-15	306.00	311.00	305.00	310.00	306.49	643,977
2026-04-14	309.50	311.00	307.00	311.00	307.48	591,564
2026-04-13	309.50	312.54	309.04	309.50	305.99	797,423
2026-04-10	311.50	313.00	308.50	310.00	306.49	1,129,035
2026-04-09	310.00	312.00	297.61	311.00	307.48	1,292,128
2026-04-08	305.00	314.00	304.00	312.00	308.46	646,715
2026-04-07	307.50	311.50	302.50	310.00	306.49	637,130
2026-04-02	302.50	311.00	299.00	307.00	303.52	1,168,310
2026-04-01	308.00	310.00	302.00	303.50	300.06	1,234,490
2026-03-31	309.00	309.50	301.30	306.00	302.53	629,806
2026-03-30	303.00	315.50	299.50	303.50	300.06	1,168,378
2026-03-27	316.00	316.00	302.15	302.50	299.07	873,175
2026-03-26	311.50	313.00	303.95	307.50	304.02	771,647
2026-03-25	313.00	315.50	307.00	311.50	305.15	2,178,487
2026-03-24	314.00	317.50	306.50	313.50	307.11	552,756
2026-03-23	310.00	318.50	304.50	313.50	307.11	1,331,311
2026-03-20	307.50	316.50	307.46	311.00	304.66	820,227
2026-03-19	306.50	319.00	305.00	308.00	301.72	600,980
2026-03-18	318.50	318.50	306.50	308.50	302.21	707,497
2026-03-17	307.50	314.50	304.50	312.50	306.13	698,611
2026-03-16	309.00	319.00	306.00	307.50	301.23	789,327
2026-03-13	306.00	313.32	306.00	307.50	301.23	1,855,705
2026-03-12	308.00	316.50	305.00	307.50	301.23	653,519
2026-03-11	305.00	317.50	305.00	309.50	303.19	379,962
2026-03-10	303.00	318.00	303.00	308.50	302.21	949,874
2026-03-09	310.00	312.00	304.00	306.00	299.76	868,558
2026-03-06	306.00	314.50	304.00	305.00	298.79	483,064
2026-03-05	308.50	314.00	305.00	305.00	298.79	523,749
2026-03-04	312.50	316.00	305.00	307.00	300.74	496,173
2026-03-03	310.00	313.00	306.50	308.00	301.72	970,953
2026-03-02	312.00	312.00	304.50	307.50	301.23	492,605
2026-02-27	312.00	312.00	305.00	306.50	300.25	879,074
2026-02-26	305.00	309.00	304.50	305.50	299.27	540,471
2026-02-25	305.00	308.13	305.00	305.50	299.27	440,313
2026-02-24	306.00	310.50	305.00	306.50	300.25	431,865
2026-02-23	306.00	309.50	304.00	306.00	299.76	411,657
2026-02-20	307.00	309.50	304.13	306.50	300.25	429,809
2026-02-19	308.00	309.00	304.50	305.50	299.27	234,687
2026-02-18	307.00	309.00	304.00	306.00	299.76	601,831
2026-02-17	303.00	306.50	303.00	305.00	298.79	541,817
2026-02-16	300.00	305.50	300.00	303.00	296.83	359,077
2026-02-13	301.00	306.00	298.00	303.00	296.83	457,237
2026-02-12	301.00	302.49	295.00	295.00	288.99	379,409
2026-02-11	303.00	303.23	298.50	301.50	295.36	405,854
2026-02-10	306.00	306.00	298.50	300.50	294.38	472,502
2026-02-09	298.00	305.37	298.00	300.00	293.89	491,408
2026-02-06	301.00	305.00	301.00	302.50	296.34	748,588
2026-02-05	308.50	308.50	301.00	301.50	295.36	476,289
2026-02-04	299.00	308.00	299.00	303.50	297.32	722,690

← NewerPage 3 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.