Ruffer Investment Company Limited historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	277.00	281.66	277.00	279.50	270.70	788,436
2025-05-19	277.50	279.76	276.87	279.50	270.70	933,824
2025-05-16	278.00	280.56	276.81	279.50	270.70	1,018,168
2025-05-15	278.00	280.64	276.50	279.00	270.21	1,027,908
2025-05-14	278.00	280.00	277.50	278.50	269.73	586,141
2025-05-13	278.00	280.00	277.79	279.00	270.21	682,737
2025-05-12	276.50	279.50	276.12	279.00	270.21	1,847,236
2025-05-09	279.00	279.00	277.00	278.00	269.24	2,137,064
2025-05-08	276.00	283.00	276.00	279.50	270.70	1,131,876
2025-05-07	278.50	281.25	276.92	280.50	271.66	1,078,637
2025-05-06	279.00	279.00	276.50	278.50	269.73	1,196,052
2025-05-02	277.00	279.00	275.50	277.50	268.76	1,067,001
2025-05-01	279.00	279.00	275.50	278.50	269.73	967,213
2025-04-30	278.00	280.00	275.50	277.50	268.76	1,134,099
2025-04-29	279.50	281.00	276.00	280.00	271.18	393,055
2025-04-28	278.00	282.00	276.00	280.00	271.18	1,020,634
2025-04-25	279.50	281.66	278.03	280.00	271.18	817,118
2025-04-24	272.00	281.57	272.00	279.00	270.21	613,097
2025-04-23	278.00	284.50	275.50	276.00	267.31	745,889
2025-04-22	275.50	282.00	274.00	276.00	267.31	590,031
2025-04-17	278.00	281.00	275.15	277.00	268.27	582,572
2025-04-16	278.50	282.00	276.00	277.00	268.27	1,820,151
2025-04-15	277.50	282.00	274.50	280.00	271.18	803,699
2025-04-14	272.00	279.00	272.00	277.50	268.76	732,717
2025-04-11	273.00	279.50	273.00	276.50	267.79	636,384
2025-04-10	276.50	281.50	270.50	275.50	266.82	1,710,900
2025-04-09	290.50	291.50	280.00	281.50	272.63	2,107,605
2025-04-08	290.00	294.68	283.50	285.00	276.02	2,359,650
2025-04-07	284.00	299.50	282.24	293.50	284.25	3,299,056
2025-04-04	276.50	289.00	274.00	284.00	275.05	2,259,721
2025-04-03	275.50	282.00	274.30	277.50	268.76	1,263,396
2025-04-02	275.50	278.50	275.22	277.00	268.27	1,152,718
2025-04-01	275.00	276.50	274.81	276.50	267.79	1,207,967
2025-03-31	275.00	277.28	272.50	277.00	268.27	948,725
2025-03-28	275.50	277.00	274.31	277.00	268.27	1,033,111
2025-03-27	275.50	277.00	273.73	277.00	268.27	1,273,574
2025-03-26	276.00	276.50	274.00	276.50	267.79	2,014,377
2025-03-25	276.00	276.00	274.00	276.00	267.31	1,396,443
2025-03-24	274.00	279.50	273.10	276.00	267.31	1,718,696
2025-03-21	276.50	277.50	272.50	272.50	263.92	2,222,430
2025-03-20	277.50	278.16	275.50	277.00	268.27	1,581,820
2025-03-19	277.50	279.50	276.50	279.00	267.45	1,427,656
2025-03-18	276.00	278.00	276.00	278.00	266.49	1,197,517
2025-03-17	276.50	279.00	275.00	277.50	266.01	926,949
2025-03-14	275.00	279.01	275.00	278.00	266.49	1,068,254
2025-03-13	278.00	278.36	274.50	277.00	265.53	1,005,551
2025-03-12	274.50	278.50	274.50	278.50	266.97	1,205,589
2025-03-11	275.00	278.00	274.87	276.50	265.05	1,814,860
2025-03-10	276.00	277.50	274.50	276.00	264.58	948,565
2025-03-07	276.50	277.66	274.00	275.50	264.10	1,485,736
2025-03-06	275.50	277.00	275.00	276.50	265.05	1,659,284
2025-03-05	278.00	278.06	276.00	277.00	265.53	1,273,938
2025-03-04	277.50	279.50	275.50	277.50	266.01	1,888,533
2025-03-03	277.00	279.00	276.00	277.50	266.01	988,175
2025-02-28	277.00	278.35	277.00	277.50	266.01	2,478,781
2025-02-27	278.50	279.50	277.50	278.50	266.97	2,021,163
2025-02-26	277.50	282.12	277.50	279.50	267.93	691,334
2025-02-25	277.50	281.73	277.50	280.50	268.89	950,967
2025-02-24	278.50	281.00	278.00	280.50	268.89	1,027,115
2025-02-21	279.50	281.00	278.50	280.50	268.89	911,240

← NewerPage 7 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.