River and Mercantile UK Micro Cap Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 183.50 | 186.92 | 183.50 | 183.50 | 183.50 | 3,053 |
| 2024-06-05 | 183.50 | 186.50 | 183.50 | 183.50 | 183.50 | 19,885 |
| 2024-06-04 | 183.00 | 187.00 | 183.00 | 183.50 | 183.50 | 10,190 |
| 2024-06-03 | 181.50 | 185.39 | 181.50 | 181.50 | 181.50 | 37,136 |
| 2024-05-31 | 181.00 | 185.00 | 181.00 | 181.00 | 181.00 | 12,427 |
| 2024-05-30 | 181.00 | 184.00 | 178.00 | 181.00 | 181.00 | 36,986 |
| 2024-05-29 | 181.00 | 185.00 | 181.00 | 181.00 | 181.00 | 14,989 |
| 2024-05-28 | 179.00 | 184.00 | 172.00 | 181.00 | 181.00 | 9,573 |
| 2024-05-24 | 179.00 | 182.00 | 179.00 | 179.00 | 179.00 | 25,850 |
| 2024-05-23 | 179.00 | 181.90 | 177.59 | 179.00 | 179.00 | 13,195 |
| 2024-05-22 | 179.00 | 181.94 | 179.00 | 179.00 | 179.00 | 29,150 |
| 2024-05-21 | 179.00 | 181.94 | 179.00 | 179.00 | 179.00 | 23,676 |
| 2024-05-20 | 179.00 | 179.50 | 179.00 | 179.00 | 179.00 | 4,471 |
| 2024-05-17 | 179.00 | 181.94 | 178.80 | 179.00 | 179.00 | 18,583 |
| 2024-05-16 | 176.50 | 182.00 | 175.00 | 179.00 | 179.00 | 41,380 |
| 2024-05-15 | 177.10 | 182.00 | 177.10 | 178.50 | 178.50 | 44,411 |
| 2024-05-14 | 176.10 | 182.00 | 176.10 | 178.50 | 178.50 | 199,486 |
| 2024-05-13 | 178.50 | 181.93 | 178.50 | 178.50 | 178.50 | 37,807 |
| 2024-05-10 | 175.00 | 182.00 | 175.00 | 178.50 | 178.50 | 223,194 |
| 2024-05-09 | 174.00 | 180.00 | 174.00 | 174.00 | 174.00 | 21,853 |
| 2024-05-08 | 171.00 | 181.00 | 171.00 | 172.00 | 172.00 | 60,635 |
| 2024-05-07 | 169.00 | 175.00 | 169.00 | 169.50 | 169.50 | 11,964 |
| 2024-05-03 | 165.00 | 170.00 | 160.00 | 170.00 | 170.00 | 81,832 |
| 2024-05-02 | 165.00 | 170.00 | 165.00 | 165.00 | 165.00 | 16,032 |
| 2024-05-01 | 163.00 | 169.00 | 163.00 | 163.00 | 163.00 | 6,683 |
| 2024-04-30 | 159.00 | 165.00 | 155.00 | 163.00 | 163.00 | 43,471 |
| 2024-04-29 | 160.00 | 163.00 | 160.00 | 160.00 | 160.00 | 45,753 |
| 2024-04-26 | 158.19 | 162.28 | 158.19 | 158.50 | 158.50 | 36,000 |
| 2024-04-25 | 156.00 | 160.00 | 156.00 | 156.00 | 156.00 | 12,099 |
| 2024-04-24 | 156.00 | 160.00 | 156.00 | 156.00 | 156.00 | 4,874 |
| 2024-04-23 | 151.00 | 160.00 | 142.00 | 156.00 | 156.00 | 18,459 |
| 2024-04-22 | 151.00 | 155.00 | 151.00 | 151.00 | 151.00 | 61,118 |
| 2024-04-19 | 150.00 | 155.00 | 145.00 | 150.00 | 150.00 | 47,239 |
| 2024-04-18 | 150.00 | 153.80 | 149.86 | 150.00 | 150.00 | 7,245 |
| 2024-04-17 | 150.00 | 153.80 | 149.20 | 150.00 | 150.00 | 44,009 |
| 2024-04-16 | 150.00 | 155.00 | 148.29 | 150.00 | 150.00 | 46,906 |
| 2024-04-15 | 150.50 | 154.00 | 146.00 | 150.50 | 150.50 | 31,301 |
| 2024-04-12 | 150.50 | 154.00 | 150.50 | 150.50 | 150.50 | 10,000 |
| 2024-04-11 | 150.50 | 155.00 | 146.00 | 150.50 | 150.50 | 51,992 |
| 2024-04-10 | 150.50 | 152.21 | 146.09 | 150.50 | 150.50 | 26,899 |
| 2024-04-09 | 150.50 | 150.50 | 146.00 | 150.50 | 150.50 | 45,791 |
| 2024-04-08 | 151.50 | 155.00 | 146.00 | 150.50 | 150.50 | 71,093 |
| 2024-04-05 | 152.00 | 152.00 | 147.00 | 152.00 | 152.00 | 59,115 |
| 2024-04-04 | 153.00 | 158.00 | 148.00 | 152.50 | 152.50 | 24,460 |
| 2024-04-03 | 155.00 | 158.00 | 148.00 | 153.00 | 153.00 | 38,454 |
| 2024-04-02 | 155.00 | 155.00 | 150.00 | 155.00 | 155.00 | 36,333 |
| 2024-03-28 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | 53,842 |
| 2024-03-27 | 157.50 | 157.50 | 150.12 | 155.00 | 155.00 | 76,720 |
| 2024-03-26 | 158.50 | 158.50 | 152.50 | 157.50 | 157.50 | 47,084 |
| 2024-03-25 | 160.50 | 160.50 | 157.00 | 160.50 | 160.50 | 19,796 |
| 2024-03-22 | 161.00 | 161.00 | 157.00 | 161.00 | 161.00 | 77,645 |
| 2024-03-21 | 163.50 | 170.00 | 157.05 | 163.50 | 163.50 | 23,515 |
| 2024-03-20 | 163.50 | 163.50 | 157.13 | 163.50 | 163.50 | 27,729 |
| 2024-03-19 | 163.50 | 163.50 | 155.00 | 163.50 | 163.50 | 12,534 |
| 2024-03-18 | 163.50 | 164.00 | 158.00 | 164.00 | 164.00 | 47,285 |
| 2024-03-15 | 163.50 | 164.00 | 158.00 | 164.00 | 164.00 | 16,882 |
| 2024-03-14 | 164.50 | 171.00 | 158.66 | 164.00 | 164.00 | 27,527 |
| 2024-03-13 | 164.50 | 164.50 | 158.00 | 164.50 | 164.50 | 29,936 |
| 2024-03-12 | 164.50 | 164.50 | 158.00 | 164.50 | 164.50 | 72,137 |
| 2024-03-11 | 164.50 | 165.85 | 158.65 | 164.50 | 164.50 | 32,517 |
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.