Ruffer Investment Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-06	300.50	303.00	295.73	296.50	290.46	511,017
2025-11-05	302.00	304.00	298.00	299.00	292.91	611,725
2025-11-04	303.00	304.50	297.50	297.50	291.44	823,709
2025-11-03	306.00	309.50	299.50	300.50	294.38	696,633
2025-10-31	306.00	306.00	295.78	299.00	292.91	523,878
2025-10-30	305.00	306.00	298.00	298.00	291.93	515,023
2025-10-29	307.00	307.00	299.50	304.00	297.81	676,366
2025-10-28	300.00	303.00	298.28	301.50	295.36	626,490
2025-10-27	302.00	306.50	299.13	301.00	294.87	1,682,692
2025-10-24	296.00	301.50	294.00	301.50	295.36	553,608
2025-10-23	301.50	301.50	293.00	295.50	289.48	607,502
2025-10-22	301.00	302.00	294.00	295.50	289.48	1,056,921
2025-10-21	297.00	303.50	294.50	295.00	288.99	796,651
2025-10-20	295.50	299.58	293.63	299.00	292.91	1,423,701
2025-10-17	293.00	300.21	291.00	299.50	293.40	2,372,939
2025-10-16	292.00	296.00	289.50	295.00	288.99	672,799
2025-10-15	291.00	297.00	290.00	294.50	288.50	847,866
2025-10-14	299.00	299.00	288.50	292.50	286.54	1,105,204
2025-10-13	290.50	299.00	289.50	289.50	283.60	624,561
2025-10-10	293.50	299.50	289.00	292.50	286.54	1,502,086
2025-10-09	293.50	294.61	289.50	292.50	286.54	854,996
2025-10-08	296.00	297.48	293.50	295.00	285.71	842,195
2025-10-07	296.00	298.00	294.00	296.50	287.16	479,468
2025-10-06	296.00	299.00	294.35	298.00	288.61	769,313
2025-10-03	295.50	300.50	293.00	298.00	288.61	1,276,943
2025-10-02	294.50	306.00	294.02	297.00	287.64	740,722
2025-10-01	289.00	297.50	289.00	296.00	286.68	1,093,764
2025-09-30	290.00	296.50	289.50	293.00	283.77	571,705
2025-09-29	289.00	291.24	288.50	291.00	281.83	1,064,596
2025-09-26	287.50	292.00	287.50	289.00	279.90	638,877
2025-09-25	288.50	289.50	287.71	288.50	279.41	991,916
2025-09-24	287.00	293.10	286.50	288.50	279.41	404,780
2025-09-23	284.50	289.69	284.50	288.00	278.93	495,288
2025-09-22	286.50	289.00	284.50	287.50	278.44	2,100,968
2025-09-19	288.00	301.50	286.50	287.50	278.44	836,457
2025-09-18	288.00	290.50	286.50	287.50	278.44	464,434
2025-09-17	287.50	288.50	286.50	288.50	279.41	403,607
2025-09-16	287.50	288.30	287.00	287.50	278.44	520,642
2025-09-15	287.00	288.74	286.00	287.50	278.44	791,763
2025-09-12	286.50	288.50	285.00	288.50	279.41	583,459
2025-09-11	286.00	287.25	284.50	286.50	277.47	607,343
2025-09-10	285.50	286.50	284.50	286.00	276.99	812,108
2025-09-09	284.50	286.15	284.50	285.50	276.51	691,021
2025-09-08	284.00	286.33	284.00	285.00	276.02	633,492
2025-09-05	284.00	285.00	282.00	285.00	276.02	336,591
2025-09-04	284.00	285.25	282.50	284.50	275.54	563,670
2025-09-03	283.50	285.37	283.00	283.50	274.57	437,065
2025-09-02	285.00	286.41	283.50	284.50	275.54	608,463
2025-09-01	284.00	287.58	282.00	285.00	276.02	353,328
2025-08-29	282.00	286.50	282.00	284.50	275.54	338,680
2025-08-28	284.00	285.00	282.00	284.50	275.54	341,961
2025-08-27	283.50	286.66	283.50	284.50	275.54	503,551
2025-08-26	284.00	286.00	283.50	284.00	275.05	460,771
2025-08-22	283.50	285.50	283.50	285.00	276.02	375,077
2025-08-21	282.50	285.82	282.50	284.00	275.05	545,356
2025-08-20	285.00	287.00	282.50	284.50	275.54	890,927
2025-08-19	284.00	288.00	283.00	285.50	276.51	463,527
2025-08-18	284.50	287.96	282.50	284.50	275.54	709,230
2025-08-15	284.00	289.00	283.87	285.00	276.02	282,453
2025-08-14	282.50	285.50	282.50	284.50	275.54	538,137

← NewerPage 5 of 22 · 1,266 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.