River and Mercantile UK Micro Cap Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 164.50 | 164.50 | 160.50 | 164.50 | 164.50 | 10,027 |
| 2024-03-07 | 164.50 | 166.00 | 158.00 | 164.50 | 164.50 | 23,058 |
| 2024-03-06 | 164.50 | 166.30 | 160.50 | 164.50 | 164.50 | 9,928 |
| 2024-03-05 | 164.50 | 166.40 | 160.00 | 164.50 | 164.50 | 18,999 |
| 2024-03-04 | 164.50 | 166.77 | 160.47 | 164.50 | 164.50 | 38,775 |
| 2024-03-01 | 164.50 | 171.00 | 160.60 | 164.50 | 164.50 | 6,011 |
| 2024-02-29 | 164.50 | 174.50 | 160.00 | 164.50 | 164.50 | 13,308 |
| 2024-02-28 | 164.50 | 167.10 | 160.34 | 164.50 | 164.50 | 33,718 |
| 2024-02-27 | 164.50 | 168.28 | 162.63 | 164.50 | 164.50 | 9,994 |
| 2024-02-26 | 163.50 | 170.00 | 161.55 | 164.00 | 164.00 | 15,059 |
| 2024-02-23 | 163.50 | 170.00 | 157.00 | 170.00 | 170.00 | 36,309 |
| 2024-02-22 | 163.50 | 168.40 | 161.80 | 163.50 | 163.50 | 106,873 |
| 2024-02-21 | 163.50 | 163.50 | 161.80 | 163.50 | 163.50 | 150 |
| 2024-02-20 | 163.50 | 168.40 | 157.00 | 163.00 | 163.00 | 9,270 |
| 2024-02-19 | 163.50 | 168.57 | 161.80 | 163.50 | 163.50 | 14,155 |
| 2024-02-16 | 163.50 | 168.05 | 161.55 | 163.50 | 163.50 | 99,405 |
| 2024-02-15 | 163.50 | 168.50 | 161.55 | 163.50 | 163.50 | 75,126 |
| 2024-02-14 | 163.50 | 169.87 | 163.50 | 163.50 | 163.50 | 116,469 |
| 2024-02-13 | 163.50 | 166.56 | 163.50 | 163.50 | 163.50 | 10,686 |
| 2024-02-12 | 163.50 | 170.07 | 163.50 | 163.50 | 163.50 | 48,537 |
| 2024-02-09 | 163.50 | 170.00 | 163.50 | 163.50 | 163.50 | 54,711 |
| 2024-02-08 | 158.25 | 164.00 | 154.00 | 159.50 | 159.50 | 31,084 |
| 2024-02-07 | 158.25 | 163.50 | 158.25 | 158.25 | 158.25 | 47,255 |
| 2024-02-06 | 158.25 | 162.50 | 158.00 | 158.25 | 158.25 | 15,765 |
| 2024-02-05 | 158.25 | 162.50 | 158.25 | 158.25 | 158.25 | 24,231 |
| 2024-02-02 | 157.25 | 161.90 | 157.00 | 157.00 | 157.00 | 14,192 |
| 2024-02-01 | 157.00 | 161.50 | 157.00 | 157.00 | 157.00 | 19,477 |
| 2024-01-31 | 156.75 | 161.50 | 156.75 | 156.75 | 156.75 | 25,922 |
| 2024-01-30 | 155.75 | 161.50 | 155.75 | 155.75 | 155.75 | 19,565 |
| 2024-01-29 | 158.05 | 161.50 | 158.05 | 159.00 | 159.00 | 63,303 |
| 2024-01-26 | 155.75 | 160.93 | 155.75 | 155.75 | 155.75 | 20,297 |
| 2024-01-25 | 155.75 | 161.50 | 155.75 | 155.75 | 155.75 | 62,207 |
| 2024-01-24 | 155.75 | 161.27 | 155.75 | 155.75 | 155.75 | 15,852 |
| 2024-01-23 | 155.25 | 161.20 | 155.25 | 155.75 | 155.75 | 29,888 |
| 2024-01-22 | 155.25 | 163.00 | 155.25 | 155.25 | 155.25 | 57,383 |
| 2024-01-19 | 154.50 | 159.96 | 154.50 | 154.50 | 154.50 | 8,142 |
| 2024-01-18 | 154.50 | 159.96 | 148.00 | 154.50 | 154.50 | 22,576 |
| 2024-01-17 | 154.50 | 160.87 | 154.50 | 154.50 | 154.50 | 18,413 |
| 2024-01-16 | 154.50 | 159.96 | 154.50 | 154.50 | 154.50 | 13,544 |
| 2024-01-15 | 154.50 | 160.00 | 154.50 | 154.50 | 154.50 | 30,673 |
| 2024-01-12 | 154.50 | 158.00 | 154.50 | 156.00 | 156.00 | 52,949 |
| 2024-01-11 | 150.50 | 158.00 | 145.00 | 150.50 | 150.50 | 13,480 |
| 2024-01-10 | 150.50 | 155.45 | 150.50 | 150.50 | 150.50 | 40,539 |
| 2024-01-09 | 150.50 | 156.00 | 150.50 | 150.50 | 150.50 | 158 |
| 2024-01-08 | 150.50 | 154.90 | 150.50 | 150.50 | 150.50 | 31,242 |
| 2024-01-05 | 148.00 | 150.50 | 148.00 | 148.00 | 148.00 | 5,017 |
| 2024-01-04 | 148.00 | 154.00 | 148.00 | 148.00 | 148.00 | 9,125 |
| 2024-01-03 | 148.00 | 153.00 | 148.00 | 148.00 | 148.00 | 59,899 |
| 2024-01-02 | 148.00 | 153.88 | 148.00 | 148.00 | 148.00 | 22,165 |
| 2023-12-29 | 148.50 | 153.40 | 148.00 | 148.00 | 148.00 | 14,737 |
| 2023-12-28 | 148.50 | 154.00 | 148.00 | 148.00 | 148.00 | 36,188 |
| 2023-12-27 | 148.50 | 152.60 | 148.00 | 148.00 | 148.00 | 21,023 |
| 2023-12-22 | 148.00 | 152.68 | 148.00 | 148.00 | 148.00 | 14,869 |
| 2023-12-21 | 146.50 | 153.00 | 140.00 | 150.00 | 150.00 | 43,388 |
| 2023-12-20 | 146.50 | 151.57 | 146.20 | 146.50 | 146.50 | 17,000 |
| 2023-12-19 | 146.50 | 152.87 | 144.60 | 146.50 | 146.50 | 12,093 |
| 2023-12-18 | 146.50 | 151.57 | 144.50 | 146.50 | 146.50 | 7,800 |
| 2023-12-15 | 146.50 | 153.00 | 143.12 | 146.50 | 146.50 | 11,642 |
| 2023-12-14 | 146.00 | 153.00 | 140.00 | 149.00 | 149.00 | 42,855 |
| 2023-12-13 | 146.00 | 147.18 | 140.24 | 146.00 | 146.00 | 20,806 |
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.