Ruffer Investment Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-03 | 304.00 | 306.00 | 301.00 | 301.00 | 294.87 | 465,313 |
| 2026-02-02 | 302.00 | 305.50 | 299.50 | 304.50 | 298.30 | 446,862 |
| 2026-01-30 | 299.00 | 303.00 | 298.17 | 302.00 | 295.85 | 302,615 |
| 2026-01-29 | 299.50 | 303.25 | 298.00 | 300.00 | 293.89 | 663,480 |
| 2026-01-28 | 299.00 | 303.00 | 298.00 | 300.00 | 293.89 | 626,568 |
| 2026-01-27 | 303.00 | 305.00 | 301.00 | 302.00 | 295.85 | 1,654,185 |
| 2026-01-26 | 299.00 | 307.00 | 299.00 | 304.00 | 297.81 | 2,451,768 |
| 2026-01-23 | 303.50 | 308.28 | 302.50 | 308.00 | 301.72 | 2,378,947 |
| 2026-01-22 | 297.00 | 305.71 | 297.00 | 304.00 | 297.81 | 534,377 |
| 2026-01-21 | 304.50 | 305.50 | 299.50 | 302.00 | 295.85 | 450,691 |
| 2026-01-20 | 300.00 | 304.00 | 297.00 | 302.50 | 296.34 | 2,437,221 |
| 2026-01-19 | 299.50 | 300.50 | 297.50 | 300.50 | 294.38 | 419,657 |
| 2026-01-16 | 299.50 | 300.50 | 297.50 | 299.50 | 293.40 | 466,767 |
| 2026-01-15 | 298.00 | 301.00 | 297.50 | 299.50 | 293.40 | 1,123,257 |
| 2026-01-14 | 296.50 | 299.50 | 292.10 | 299.00 | 292.91 | 416,145 |
| 2026-01-13 | 293.00 | 299.00 | 293.00 | 297.50 | 291.44 | 492,166 |
| 2026-01-12 | 293.00 | 299.50 | 293.00 | 298.00 | 291.93 | 656,328 |
| 2026-01-09 | 295.00 | 297.00 | 294.00 | 296.00 | 289.97 | 830,222 |
| 2026-01-08 | 293.50 | 297.40 | 290.31 | 295.50 | 289.48 | 632,286 |
| 2026-01-07 | 293.50 | 297.00 | 292.00 | 295.50 | 289.48 | 683,930 |
| 2026-01-06 | 292.50 | 295.00 | 291.00 | 295.00 | 288.99 | 466,576 |
| 2026-01-05 | 293.00 | 299.00 | 290.00 | 293.50 | 287.52 | 743,937 |
| 2026-01-02 | 294.00 | 295.00 | 292.50 | 294.50 | 288.50 | 420,608 |
| 2025-12-31 | 293.00 | 295.00 | 283.00 | 294.00 | 288.01 | 424,219 |
| 2025-12-30 | 293.00 | 295.00 | 281.26 | 292.00 | 286.05 | 516,283 |
| 2025-12-29 | 294.00 | 298.00 | 293.00 | 294.50 | 288.50 | 270,228 |
| 2025-12-24 | 294.00 | 297.77 | 293.00 | 293.00 | 287.03 | 113,974 |
| 2025-12-23 | 294.50 | 296.00 | 293.00 | 294.00 | 288.01 | 599,743 |
| 2025-12-22 | 294.50 | 296.00 | 292.50 | 294.00 | 288.01 | 726,115 |
| 2025-12-19 | 295.50 | 295.50 | 292.60 | 293.50 | 287.52 | 536,903 |
| 2025-12-18 | 296.00 | 299.50 | 293.50 | 294.00 | 288.01 | 359,138 |
| 2025-12-17 | 296.00 | 299.50 | 293.50 | 294.00 | 288.01 | 539,472 |
| 2025-12-16 | 295.00 | 298.00 | 294.00 | 294.50 | 288.50 | 473,644 |
| 2025-12-15 | 294.00 | 296.00 | 291.48 | 294.00 | 288.01 | 395,005 |
| 2025-12-12 | 295.00 | 296.50 | 292.50 | 294.00 | 288.01 | 243,114 |
| 2025-12-11 | 291.50 | 296.50 | 291.00 | 293.50 | 287.52 | 461,073 |
| 2025-12-10 | 294.00 | 294.00 | 291.00 | 293.00 | 287.03 | 639,862 |
| 2025-12-09 | 295.00 | 296.50 | 292.00 | 293.00 | 287.03 | 594,157 |
| 2025-12-08 | 294.50 | 296.50 | 293.50 | 294.00 | 288.01 | 395,462 |
| 2025-12-05 | 294.00 | 294.50 | 293.00 | 294.50 | 288.50 | 327,036 |
| 2025-12-04 | 298.00 | 298.00 | 293.00 | 293.50 | 287.52 | 1,501,237 |
| 2025-12-03 | 291.50 | 297.00 | 291.50 | 296.00 | 289.97 | 610,664 |
| 2025-12-02 | 293.50 | 296.50 | 293.50 | 294.00 | 288.01 | 608,565 |
| 2025-12-01 | 296.50 | 297.00 | 293.46 | 295.00 | 288.99 | 479,969 |
| 2025-11-28 | 295.50 | 296.50 | 293.93 | 294.50 | 288.50 | 409,834 |
| 2025-11-27 | 292.50 | 296.50 | 292.50 | 294.50 | 288.50 | 443,598 |
| 2025-11-26 | 293.50 | 295.52 | 292.80 | 295.50 | 289.48 | 304,020 |
| 2025-11-25 | 293.50 | 295.50 | 293.50 | 293.50 | 287.52 | 311,672 |
| 2025-11-24 | 295.00 | 297.00 | 293.50 | 293.50 | 287.52 | 607,526 |
| 2025-11-21 | 295.00 | 295.50 | 292.50 | 294.00 | 288.01 | 773,993 |
| 2025-11-20 | 293.00 | 296.00 | 293.00 | 295.00 | 288.99 | 420,939 |
| 2025-11-19 | 295.00 | 296.00 | 292.50 | 295.00 | 288.99 | 982,029 |
| 2025-11-18 | 290.00 | 301.50 | 290.00 | 295.00 | 288.99 | 1,026,895 |
| 2025-11-17 | 297.00 | 297.00 | 292.50 | 295.00 | 288.99 | 461,976 |
| 2025-11-14 | 295.00 | 295.72 | 291.50 | 295.00 | 288.99 | 663,715 |
| 2025-11-13 | 297.00 | 297.00 | 293.00 | 294.00 | 288.01 | 641,732 |
| 2025-11-12 | 294.00 | 296.00 | 293.66 | 294.50 | 288.50 | 606,691 |
| 2025-11-11 | 295.00 | 300.50 | 292.02 | 294.00 | 288.01 | 681,668 |
| 2025-11-10 | 295.00 | 300.50 | 291.56 | 294.50 | 288.50 | 773,624 |
| 2025-11-07 | 297.00 | 303.50 | 293.00 | 294.00 | 288.01 | 530,009 |
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.