Ruffer Investment Company Limited historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 269.00 | 270.50 | 267.95 | 269.50 | 258.34 | 1,012,838 |
| 2024-11-22 | 268.50 | 271.00 | 267.50 | 269.50 | 258.34 | 1,325,939 |
| 2024-11-21 | 268.00 | 270.50 | 268.00 | 270.00 | 258.82 | 1,031,856 |
| 2024-11-20 | 269.00 | 270.00 | 267.73 | 269.00 | 257.86 | 1,126,135 |
| 2024-11-19 | 268.50 | 270.50 | 266.83 | 270.50 | 259.30 | 1,193,179 |
| 2024-11-18 | 269.00 | 272.00 | 268.50 | 270.50 | 259.30 | 1,120,510 |
| 2024-11-15 | 270.00 | 271.50 | 269.50 | 271.00 | 259.78 | 1,022,430 |
| 2024-11-14 | 270.00 | 271.32 | 269.50 | 270.50 | 259.30 | 734,318 |
| 2024-11-13 | 273.50 | 273.50 | 270.50 | 270.50 | 259.30 | 594,352 |
| 2024-11-12 | 270.00 | 273.00 | 270.00 | 272.50 | 261.22 | 897,511 |
| 2024-11-11 | 271.00 | 275.00 | 271.00 | 273.00 | 261.70 | 1,287,168 |
| 2024-11-08 | 272.00 | 273.00 | 270.50 | 273.00 | 261.70 | 1,348,290 |
| 2024-11-07 | 270.50 | 275.38 | 270.50 | 272.50 | 261.22 | 775,162 |
| 2024-11-06 | 280.00 | 280.00 | 270.94 | 271.50 | 260.26 | 763,072 |
| 2024-11-05 | 274.00 | 274.00 | 270.50 | 270.50 | 259.30 | 696,460 |
| 2024-11-04 | 274.00 | 275.61 | 272.50 | 272.50 | 261.22 | 1,149,264 |
| 2024-11-01 | 272.00 | 278.00 | 272.00 | 273.50 | 262.18 | 692,913 |
| 2024-10-31 | 273.50 | 274.00 | 271.60 | 273.50 | 262.18 | 1,156,765 |
| 2024-10-30 | 273.00 | 277.30 | 271.50 | 274.00 | 262.66 | 1,207,052 |
| 2024-10-29 | 274.50 | 274.50 | 272.00 | 274.50 | 263.14 | 1,242,698 |
| 2024-10-28 | 273.50 | 275.50 | 273.00 | 274.50 | 263.14 | 1,729,541 |
| 2024-10-25 | 275.00 | 276.00 | 273.26 | 276.00 | 264.58 | 1,771,296 |
| 2024-10-24 | 274.50 | 276.00 | 272.50 | 275.00 | 263.62 | 1,292,715 |
| 2024-10-23 | 273.00 | 274.50 | 271.30 | 274.50 | 263.14 | 1,959,352 |
| 2024-10-22 | 272.00 | 274.00 | 270.10 | 274.00 | 262.66 | 1,615,920 |
| 2024-10-21 | 272.00 | 273.00 | 270.50 | 273.00 | 261.70 | 1,433,643 |
| 2024-10-18 | 273.00 | 274.00 | 271.25 | 274.00 | 262.66 | 1,490,244 |
| 2024-10-17 | 270.00 | 273.53 | 270.00 | 273.50 | 262.18 | 3,058,406 |
| 2024-10-16 | 279.00 | 279.00 | 269.00 | 269.00 | 257.86 | 1,315,905 |
| 2024-10-15 | 275.50 | 276.04 | 271.50 | 274.50 | 263.14 | 1,804,385 |
| 2024-10-14 | 277.00 | 278.50 | 274.00 | 277.00 | 265.53 | 1,487,897 |
| 2024-10-11 | 275.50 | 278.50 | 274.00 | 278.50 | 266.97 | 979,761 |
| 2024-10-10 | 276.00 | 278.50 | 272.00 | 277.50 | 266.01 | 1,575,250 |
| 2024-10-09 | 278.00 | 279.99 | 276.00 | 278.50 | 266.97 | 1,160,534 |
| 2024-10-08 | 280.00 | 280.00 | 275.00 | 279.00 | 267.45 | 1,236,719 |
| 2024-10-07 | 278.00 | 284.50 | 278.00 | 279.00 | 267.45 | 1,336,713 |
| 2024-10-04 | 279.00 | 281.00 | 278.00 | 278.50 | 266.97 | 925,309 |
| 2024-10-03 | 279.50 | 281.00 | 277.50 | 280.00 | 268.41 | 942,426 |
| 2024-10-02 | 279.00 | 279.00 | 274.25 | 279.00 | 267.45 | 911,964 |
| 2024-10-01 | 275.50 | 279.01 | 274.00 | 277.50 | 266.01 | 1,082,590 |
| 2024-09-30 | 282.00 | 282.00 | 275.59 | 278.00 | 266.49 | 1,252,953 |
| 2024-09-27 | 277.50 | 279.00 | 275.34 | 279.00 | 267.45 | 606,912 |
| 2024-09-26 | 282.00 | 282.00 | 274.00 | 276.00 | 264.58 | 1,016,248 |
| 2024-09-25 | 273.50 | 278.00 | 273.50 | 278.00 | 263.52 | 1,449,579 |
| 2024-09-24 | 280.00 | 280.00 | 273.00 | 274.00 | 259.73 | 1,443,432 |
| 2024-09-23 | 272.50 | 278.00 | 272.50 | 276.00 | 261.62 | 1,631,580 |
| 2024-09-20 | 275.00 | 278.49 | 273.00 | 275.50 | 261.15 | 2,107,621 |
| 2024-09-19 | 275.00 | 281.00 | 275.00 | 277.50 | 263.05 | 1,368,406 |
| 2024-09-18 | 278.00 | 279.00 | 277.00 | 279.00 | 264.47 | 849,113 |
| 2024-09-17 | 275.50 | 280.00 | 275.50 | 278.00 | 263.52 | 906,743 |
| 2024-09-16 | 275.00 | 282.00 | 275.00 | 279.00 | 264.47 | 1,279,153 |
| 2024-09-13 | 278.50 | 283.00 | 274.68 | 277.50 | 263.05 | 1,110,941 |
| 2024-09-12 | 280.00 | 284.00 | 276.10 | 277.50 | 263.05 | 993,385 |
| 2024-09-11 | 272.50 | 277.50 | 272.50 | 277.50 | 263.05 | 1,124,182 |
| 2024-09-10 | 279.50 | 280.00 | 273.50 | 274.50 | 260.20 | 1,731,039 |
| 2024-09-09 | 283.50 | 283.50 | 274.00 | 275.00 | 260.68 | 549,682 |
| 2024-09-06 | 276.00 | 278.50 | 273.50 | 275.00 | 260.68 | 767,365 |
| 2024-09-05 | 276.00 | 277.72 | 273.00 | 276.00 | 261.62 | 385,954 |
| 2024-09-04 | 276.00 | 281.00 | 274.24 | 277.00 | 262.57 | 678,687 |
| 2024-09-03 | 276.50 | 279.00 | 275.00 | 276.50 | 262.10 | 1,148,594 |
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.