Ruffer Investment Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 280.00 | 281.19 | 278.00 | 280.00 | 268.41 | 1,163,291 |
| 2025-02-19 | 281.00 | 281.49 | 277.50 | 280.00 | 268.41 | 1,298,502 |
| 2025-02-18 | 277.50 | 281.00 | 276.76 | 281.00 | 269.37 | 1,439,514 |
| 2025-02-17 | 277.50 | 280.50 | 276.00 | 280.50 | 268.89 | 1,307,037 |
| 2025-02-14 | 277.50 | 280.50 | 275.50 | 280.50 | 268.89 | 1,968,796 |
| 2025-02-13 | 278.00 | 281.23 | 277.74 | 280.50 | 268.89 | 2,459,722 |
| 2025-02-12 | 279.00 | 281.26 | 277.40 | 277.50 | 266.01 | 1,219,494 |
| 2025-02-11 | 280.50 | 281.98 | 276.00 | 281.00 | 269.37 | 540,685 |
| 2025-02-10 | 277.00 | 280.50 | 275.97 | 279.00 | 267.45 | 1,269,028 |
| 2025-02-07 | 276.50 | 278.20 | 275.50 | 277.00 | 265.53 | 835,772 |
| 2025-02-06 | 276.00 | 277.50 | 274.00 | 277.00 | 265.53 | 948,249 |
| 2025-02-05 | 274.50 | 276.00 | 273.38 | 276.00 | 264.58 | 1,058,146 |
| 2025-02-04 | 271.00 | 276.00 | 271.00 | 276.00 | 264.58 | 1,143,460 |
| 2025-02-03 | 272.50 | 277.50 | 272.50 | 276.00 | 264.58 | 1,085,070 |
| 2025-01-31 | 274.00 | 277.50 | 273.00 | 275.00 | 263.62 | 810,310 |
| 2025-01-30 | 272.50 | 275.00 | 272.50 | 275.00 | 263.62 | 1,144,226 |
| 2025-01-29 | 273.50 | 277.00 | 271.93 | 274.50 | 263.14 | 1,355,412 |
| 2025-01-28 | 274.50 | 276.00 | 274.00 | 275.00 | 263.62 | 1,327,487 |
| 2025-01-27 | 274.00 | 276.50 | 272.65 | 275.00 | 263.62 | 1,466,382 |
| 2025-01-24 | 271.50 | 276.04 | 269.69 | 274.50 | 263.14 | 2,224,953 |
| 2025-01-23 | 270.00 | 275.00 | 267.50 | 275.00 | 263.62 | 1,287,320 |
| 2025-01-22 | 269.50 | 273.50 | 267.50 | 273.50 | 262.18 | 972,747 |
| 2025-01-21 | 271.50 | 272.00 | 268.31 | 271.00 | 259.78 | 586,934 |
| 2025-01-20 | 270.50 | 274.50 | 267.00 | 270.00 | 258.82 | 1,013,838 |
| 2025-01-17 | 272.00 | 272.00 | 269.50 | 270.50 | 259.30 | 1,020,859 |
| 2025-01-16 | 271.00 | 271.50 | 267.50 | 271.50 | 260.26 | 1,666,692 |
| 2025-01-15 | 267.00 | 270.00 | 265.00 | 270.00 | 258.82 | 1,777,175 |
| 2025-01-14 | 266.00 | 269.50 | 262.75 | 267.50 | 256.43 | 1,602,010 |
| 2025-01-13 | 263.50 | 265.00 | 261.50 | 265.00 | 254.03 | 2,620,286 |
| 2025-01-10 | 262.50 | 264.94 | 262.50 | 264.50 | 253.55 | 1,530,810 |
| 2025-01-09 | 263.50 | 267.20 | 262.00 | 265.00 | 254.03 | 1,912,766 |
| 2025-01-08 | 263.00 | 265.00 | 261.50 | 265.00 | 254.03 | 1,252,357 |
| 2025-01-07 | 263.00 | 265.00 | 262.79 | 264.00 | 253.07 | 715,590 |
| 2025-01-06 | 265.00 | 267.07 | 264.00 | 265.50 | 254.51 | 1,355,687 |
| 2025-01-03 | 267.00 | 267.00 | 262.00 | 265.50 | 254.51 | 893,088 |
| 2025-01-02 | 266.00 | 269.15 | 265.53 | 266.50 | 255.47 | 526,507 |
| 2024-12-31 | 266.50 | 268.05 | 265.50 | 268.00 | 256.91 | 272,183 |
| 2024-12-30 | 266.00 | 269.50 | 265.50 | 268.00 | 256.91 | 268,029 |
| 2024-12-27 | 267.50 | 271.50 | 266.50 | 268.00 | 256.91 | 552,044 |
| 2024-12-24 | 272.50 | 273.00 | 267.50 | 269.50 | 258.34 | 235,631 |
| 2024-12-23 | 268.00 | 271.00 | 265.50 | 269.50 | 258.34 | 570,876 |
| 2024-12-20 | 265.50 | 272.50 | 265.50 | 271.50 | 260.26 | 1,029,762 |
| 2024-12-19 | 266.50 | 271.50 | 264.88 | 270.00 | 258.82 | 1,030,062 |
| 2024-12-18 | 266.50 | 270.50 | 266.50 | 269.50 | 258.34 | 786,930 |
| 2024-12-17 | 270.00 | 273.48 | 268.25 | 270.50 | 259.30 | 1,163,271 |
| 2024-12-16 | 272.00 | 273.00 | 270.00 | 272.50 | 261.22 | 659,797 |
| 2024-12-13 | 273.00 | 273.50 | 271.50 | 272.50 | 261.22 | 672,179 |
| 2024-12-12 | 269.00 | 273.40 | 269.00 | 272.00 | 260.74 | 738,464 |
| 2024-12-11 | 269.50 | 275.50 | 269.50 | 272.50 | 261.22 | 876,593 |
| 2024-12-10 | 269.00 | 275.50 | 269.00 | 274.50 | 263.14 | 1,638,208 |
| 2024-12-09 | 271.00 | 276.04 | 269.00 | 275.00 | 263.62 | 695,222 |
| 2024-12-06 | 271.00 | 278.50 | 270.10 | 274.50 | 263.14 | 1,017,508 |
| 2024-12-05 | 271.00 | 274.50 | 269.00 | 274.50 | 263.14 | 1,098,535 |
| 2024-12-04 | 268.50 | 273.50 | 268.50 | 273.50 | 262.18 | 1,345,938 |
| 2024-12-03 | 270.00 | 273.00 | 270.00 | 272.50 | 261.22 | 311,433 |
| 2024-12-02 | 272.00 | 273.50 | 269.50 | 272.50 | 261.22 | 758,757 |
| 2024-11-29 | 272.00 | 272.50 | 269.33 | 272.50 | 261.22 | 1,031,785 |
| 2024-11-28 | 270.00 | 271.50 | 269.00 | 271.50 | 260.26 | 458,884 |
| 2024-11-27 | 268.00 | 271.34 | 267.93 | 271.00 | 259.78 | 1,088,803 |
| 2024-11-26 | 267.50 | 270.50 | 267.50 | 269.50 | 258.34 | 837,544 |
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.