River and Mercantile UK Micro Cap Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 183.50 | 186.56 | 182.24 | 183.50 | 183.50 | 83,770 |
| 2024-08-29 | 183.50 | 183.50 | 182.00 | 183.50 | 183.50 | 106,170 |
| 2024-08-28 | 183.50 | 186.95 | 183.01 | 183.50 | 183.50 | 36,345 |
| 2024-08-27 | 183.50 | 187.00 | 183.01 | 183.50 | 183.50 | 43,825 |
| 2024-08-23 | 183.50 | 183.50 | 181.25 | 183.50 | 183.50 | 163,933 |
| 2024-08-22 | 183.50 | 187.55 | 181.25 | 183.50 | 183.50 | 252,329 |
| 2024-08-21 | 183.50 | 187.55 | 183.50 | 183.50 | 183.50 | 11,070 |
| 2024-08-20 | 183.00 | 183.50 | 182.66 | 183.50 | 183.50 | 21,562 |
| 2024-08-19 | 183.50 | 187.55 | 182.36 | 183.50 | 183.50 | 10,866 |
| 2024-08-16 | 183.50 | 187.55 | 182.14 | 183.50 | 183.50 | 8,157 |
| 2024-08-15 | 183.50 | 187.55 | 179.00 | 183.50 | 183.50 | 20,157 |
| 2024-08-14 | 183.00 | 188.00 | 181.10 | 183.50 | 183.50 | 40,370 |
| 2024-08-13 | 183.00 | 185.00 | 181.00 | 183.50 | 183.50 | 58,330 |
| 2024-08-12 | 183.00 | 184.50 | 181.00 | 183.50 | 183.50 | 11,518 |
| 2024-08-09 | 183.00 | 184.85 | 181.00 | 183.50 | 183.50 | 20,704 |
| 2024-08-08 | 183.00 | 185.00 | 180.00 | 183.50 | 183.50 | 7,732 |
| 2024-08-07 | 183.00 | 185.10 | 181.00 | 184.00 | 184.00 | 37,867 |
| 2024-08-06 | 183.00 | 185.50 | 180.25 | 184.00 | 184.00 | 62,260 |
| 2024-08-05 | 183.00 | 185.60 | 182.60 | 185.00 | 185.00 | 12,573 |
| 2024-08-02 | 185.00 | 187.00 | 182.00 | 185.00 | 185.00 | 28,980 |
| 2024-08-01 | 183.05 | 188.00 | 183.05 | 185.00 | 185.00 | 26,109 |
| 2024-07-31 | 182.50 | 185.40 | 182.00 | 182.00 | 182.00 | 30,696 |
| 2024-07-30 | 182.50 | 185.37 | 182.00 | 184.50 | 184.50 | 29,783 |
| 2024-07-29 | 182.50 | 185.50 | 182.10 | 184.50 | 184.50 | 32,654 |
| 2024-07-26 | 182.50 | 187.00 | 174.00 | 184.50 | 184.50 | 11,419 |
| 2024-07-25 | 182.50 | 185.83 | 178.09 | 182.50 | 182.50 | 21,227 |
| 2024-07-24 | 182.50 | 185.86 | 181.70 | 182.50 | 182.50 | 1,885 |
| 2024-07-23 | 182.50 | 185.91 | 181.62 | 182.50 | 182.50 | 42,987 |
| 2024-07-22 | 182.50 | 185.92 | 181.60 | 182.50 | 182.50 | 50,048 |
| 2024-07-19 | 182.50 | 184.00 | 181.60 | 182.50 | 182.50 | 1,888 |
| 2024-07-18 | 180.23 | 187.00 | 180.23 | 182.50 | 182.50 | 117,418 |
| 2024-07-17 | 180.00 | 187.00 | 180.00 | 180.00 | 180.00 | 33,857 |
| 2024-07-16 | 180.00 | 184.50 | 180.00 | 180.00 | 180.00 | 18,388 |
| 2024-07-15 | 180.00 | 184.50 | 175.00 | 180.00 | 180.00 | 5,072 |
| 2024-07-12 | 176.50 | 183.00 | 175.00 | 180.00 | 180.00 | 53,498 |
| 2024-07-11 | 176.50 | 179.65 | 176.00 | 176.50 | 176.50 | 41,409 |
| 2024-07-10 | 176.50 | 180.00 | 174.40 | 176.50 | 176.50 | 9,747 |
| 2024-07-09 | 176.50 | 179.00 | 173.55 | 176.50 | 176.50 | 59,612 |
| 2024-07-08 | 176.50 | 178.30 | 173.55 | 176.50 | 176.50 | 23,187 |
| 2024-07-05 | 176.50 | 176.50 | 173.35 | 176.50 | 176.50 | 16,710 |
| 2024-07-04 | 176.50 | 176.80 | 173.00 | 176.50 | 176.50 | 70,066 |
| 2024-07-03 | 176.99 | 176.99 | 173.35 | 176.50 | 176.50 | 40,296 |
| 2024-07-02 | 177.00 | 177.42 | 177.00 | 177.00 | 177.00 | 1,350 |
| 2024-07-01 | 178.50 | 181.00 | 174.00 | 177.00 | 177.00 | 16,630 |
| 2024-06-28 | 180.50 | 183.00 | 175.00 | 178.50 | 178.50 | 68,524 |
| 2024-06-27 | 181.50 | 182.00 | 178.00 | 182.00 | 182.00 | 18,224 |
| 2024-06-26 | 184.50 | 187.00 | 180.00 | 181.50 | 181.50 | 25,066 |
| 2024-06-25 | 184.50 | 188.00 | 181.00 | 184.50 | 184.50 | 4,582 |
| 2024-06-24 | 184.50 | 184.50 | 181.00 | 184.50 | 184.50 | 205,258 |
| 2024-06-21 | 184.50 | 186.00 | 181.70 | 184.50 | 184.50 | 43,226 |
| 2024-06-20 | 184.50 | 185.80 | 183.17 | 184.50 | 184.50 | 23,309 |
| 2024-06-19 | 184.50 | 186.00 | 183.17 | 184.50 | 184.50 | 11,143 |
| 2024-06-18 | 184.50 | 186.00 | 183.17 | 184.50 | 184.50 | 2,921 |
| 2024-06-17 | 184.50 | 186.02 | 183.17 | 184.50 | 184.50 | 17,240 |
| 2024-06-14 | 184.50 | 186.18 | 182.55 | 184.50 | 184.50 | 13,408 |
| 2024-06-13 | 184.50 | 188.00 | 181.00 | 184.50 | 184.50 | 9,606 |
| 2024-06-12 | 184.50 | 184.50 | 181.00 | 184.50 | 184.50 | 23,500 |
| 2024-06-11 | 184.50 | 186.32 | 182.49 | 184.50 | 184.50 | 5,420 |
| 2024-06-10 | 182.00 | 186.84 | 178.40 | 184.50 | 184.50 | 18,453 |
| 2024-06-07 | 182.00 | 188.00 | 181.89 | 184.50 | 184.50 | 44,520 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.