Ruffer Investment Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	283.00	286.05	283.00	284.50	275.54	730,774
2025-08-12	284.50	287.00	284.00	284.50	275.54	1,019,836
2025-08-11	286.00	286.00	283.50	284.50	275.54	643,177
2025-08-08	284.00	285.66	283.41	285.00	276.02	600,555
2025-08-07	283.00	286.52	283.00	285.00	276.02	495,370
2025-08-06	283.00	284.50	282.00	284.50	275.54	601,325
2025-08-05	285.00	289.00	282.00	284.00	275.05	1,182,190
2025-08-04	284.50	287.00	282.50	284.50	275.54	631,703
2025-08-01	283.50	286.00	283.38	284.00	275.05	511,352
2025-07-31	286.00	287.00	283.50	285.00	276.02	1,076,678
2025-07-30	284.00	285.50	283.00	285.00	276.02	652,392
2025-07-29	283.00	285.01	282.50	284.50	275.54	565,455
2025-07-28	285.00	289.00	282.78	284.50	275.54	910,549
2025-07-25	289.50	289.50	283.00	285.00	276.02	472,060
2025-07-24	286.50	288.50	283.21	284.50	275.54	597,460
2025-07-23	283.00	285.00	282.50	283.50	274.57	577,603
2025-07-22	283.00	288.00	282.00	283.50	274.57	855,357
2025-07-21	282.50	284.00	282.00	283.00	274.09	494,527
2025-07-18	284.00	286.00	282.92	283.50	274.57	788,629
2025-07-17	283.00	285.00	282.50	283.50	274.57	575,068
2025-07-16	283.50	284.50	282.94	283.50	274.57	847,010
2025-07-15	284.00	285.00	282.00	283.00	274.09	896,708
2025-07-14	282.50	286.50	281.50	283.00	274.09	580,058
2025-07-11	282.00	283.50	281.00	282.00	273.12	424,908
2025-07-10	282.00	284.52	282.00	282.50	273.60	633,384
2025-07-09	285.00	285.06	282.50	283.50	274.57	816,311
2025-07-08	283.50	287.00	282.00	283.50	274.57	647,031
2025-07-07	282.00	285.49	282.00	283.50	274.57	453,843
2025-07-04	284.00	287.00	282.00	283.00	274.09	490,549
2025-07-03	283.00	285.50	281.50	283.00	274.09	293,077
2025-07-02	285.00	286.00	283.00	283.00	274.09	359,612
2025-07-01	284.50	287.00	282.50	285.50	276.51	445,170
2025-06-30	283.50	289.04	283.00	284.00	275.05	939,378
2025-06-27	286.00	286.00	283.00	284.00	275.05	493,456
2025-06-26	282.50	286.00	281.50	285.50	276.51	292,516
2025-06-25	286.50	287.50	283.50	284.50	275.54	343,213
2025-06-24	283.50	286.00	283.00	284.50	275.54	535,393
2025-06-23	284.00	287.50	282.50	284.50	275.54	461,302
2025-06-20	284.00	285.50	282.50	284.50	275.54	862,937
2025-06-19	286.00	287.00	283.00	284.50	275.54	272,121
2025-06-18	283.50	286.97	282.50	285.00	276.02	891,662
2025-06-17	286.00	286.00	282.00	284.00	275.05	479,634
2025-06-16	285.00	286.50	282.50	284.00	275.05	689,322
2025-06-13	283.00	285.00	282.50	284.50	275.54	542,623
2025-06-12	283.00	284.74	281.00	283.50	274.57	615,519
2025-06-11	278.50	283.50	278.50	283.00	274.09	1,180,086
2025-06-10	281.50	282.00	279.00	281.00	272.15	673,171
2025-06-09	282.00	283.00	279.50	281.50	272.63	1,034,570
2025-06-06	280.50	282.74	280.50	282.50	273.60	344,597
2025-06-05	282.00	283.50	279.59	282.00	273.12	660,729
2025-06-04	281.00	283.00	279.00	282.50	273.60	1,289,447
2025-06-03	280.50	284.00	279.50	281.00	272.15	1,068,154
2025-06-02	279.00	284.00	279.00	281.00	272.15	573,510
2025-05-30	279.00	284.50	279.00	280.00	271.18	1,273,974
2025-05-29	280.00	284.50	279.50	281.00	272.15	1,000,406
2025-05-28	281.00	282.00	279.00	281.00	272.15	971,747
2025-05-27	278.50	284.50	278.50	280.00	271.18	807,574
2025-05-23	280.00	283.50	278.50	280.00	271.18	1,006,952
2025-05-22	279.00	283.00	277.50	280.00	271.18	725,523
2025-05-21	276.50	280.50	276.50	280.00	271.18	777,432

← NewerPage 6 of 22 · 1,262 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.