River and Mercantile UK Micro Cap Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 146.00 | 147.30 | 140.00 | 146.00 | 146.00 | 6,132 |
| 2023-12-11 | 146.00 | 147.44 | 141.44 | 146.00 | 146.00 | 70,080 |
| 2023-12-08 | 146.00 | 147.44 | 146.00 | 146.00 | 146.00 | 6,761 |
| 2023-12-07 | 146.50 | 152.00 | 141.44 | 146.00 | 146.00 | 39,267 |
| 2023-12-06 | 148.50 | 152.00 | 143.00 | 150.00 | 150.00 | 31,432 |
| 2023-12-05 | 148.50 | 150.92 | 143.00 | 148.50 | 148.50 | 27,323 |
| 2023-12-04 | 148.50 | 151.91 | 148.00 | 148.50 | 148.50 | 70,828 |
| 2023-12-01 | 148.50 | 154.00 | 148.50 | 148.50 | 148.50 | 49,938 |
| 2023-11-30 | 148.50 | 154.00 | 148.50 | 148.50 | 148.50 | 54,321 |
| 2023-11-29 | 147.50 | 153.00 | 147.50 | 147.50 | 147.50 | 33,791 |
| 2023-11-28 | 147.00 | 152.50 | 147.00 | 147.00 | 147.00 | 40,314 |
| 2023-11-27 | 146.50 | 146.50 | 140.00 | 146.50 | 146.50 | 11,530 |
| 2023-11-24 | 146.50 | 152.50 | 146.50 | 146.50 | 146.50 | 53,149 |
| 2023-11-23 | 145.00 | 147.63 | 145.00 | 146.25 | 146.25 | 8,872 |
| 2023-11-22 | 142.91 | 149.00 | 142.91 | 143.50 | 143.50 | 8,650 |
| 2023-11-21 | 141.50 | 147.00 | 141.50 | 141.50 | 141.50 | 7,770 |
| 2023-11-20 | 140.00 | 147.00 | 140.00 | 141.25 | 141.25 | 36,597 |
| 2023-11-17 | 138.37 | 144.00 | 138.37 | 138.75 | 138.75 | 5,486 |
| 2023-11-16 | 137.00 | 143.00 | 137.00 | 138.25 | 138.25 | 45,972 |
| 2023-11-15 | 135.50 | 140.00 | 133.50 | 135.50 | 135.50 | 43,431 |
| 2023-11-14 | 136.50 | 138.57 | 136.40 | 136.50 | 136.50 | 32,383 |
| 2023-11-13 | 136.50 | 138.61 | 136.50 | 136.50 | 136.50 | 16,184 |
| 2023-11-10 | 136.50 | 138.64 | 136.50 | 136.50 | 136.50 | 4,672 |
| 2023-11-09 | 136.50 | 140.00 | 133.00 | 136.50 | 136.50 | 46,211 |
| 2023-11-08 | 136.50 | 138.78 | 136.43 | 136.50 | 136.50 | 6,642 |
| 2023-11-07 | 136.50 | 136.50 | 136.29 | 136.50 | 136.50 | 1,848 |
| 2023-11-06 | 136.50 | 139.00 | 136.25 | 136.50 | 136.50 | 31,080 |
| 2023-11-03 | 136.50 | 136.64 | 135.80 | 136.50 | 136.50 | 60,805 |
| 2023-11-02 | 136.50 | 136.70 | 133.56 | 136.50 | 136.50 | 33,864 |
| 2023-11-01 | 136.50 | 136.50 | 133.42 | 136.50 | 136.50 | 4,144 |
| 2023-10-31 | 136.50 | 136.50 | 133.42 | 136.50 | 136.50 | 13,776 |
| 2023-10-30 | 137.50 | 140.00 | 133.10 | 135.00 | 135.00 | 75,900 |
| 2023-10-27 | 137.50 | 137.50 | 131.00 | 137.50 | 137.50 | 16,615 |
| 2023-10-26 | 139.00 | 139.00 | 135.10 | 139.00 | 139.00 | 1,239 |
| 2023-10-25 | 139.00 | 139.00 | 135.09 | 139.00 | 139.00 | 148,180 |
| 2023-10-24 | 139.00 | 139.00 | 135.09 | 139.00 | 139.00 | 7,463 |
| 2023-10-23 | 139.00 | 139.00 | 135.00 | 139.00 | 139.00 | 19,949 |
| 2023-10-20 | 140.00 | 140.00 | 135.11 | 140.00 | 140.00 | 16,038 |
| 2023-10-19 | 142.00 | 142.00 | 136.12 | 142.00 | 142.00 | 10,515 |
| 2023-10-18 | 142.00 | 142.00 | 136.24 | 142.00 | 142.00 | 3,456 |
| 2023-10-17 | 142.00 | 142.00 | 136.24 | 142.00 | 142.00 | 2,336 |
| 2023-10-16 | 142.00 | 142.00 | 136.24 | 142.00 | 142.00 | 12,952 |
| 2023-10-13 | 143.00 | 143.00 | 138.10 | 143.00 | 143.00 | 14,301 |
| 2023-10-12 | 143.00 | 143.00 | 138.25 | 143.00 | 143.00 | 10,361 |
| 2023-10-11 | 144.00 | 144.00 | 142.80 | 144.00 | 144.00 | 256 |
| 2023-10-10 | 144.00 | 144.00 | 138.12 | 144.00 | 144.00 | 40,876 |
| 2023-10-09 | 144.00 | 144.00 | 138.60 | 144.00 | 144.00 | 24,336 |
| 2023-10-06 | 146.00 | 146.00 | 140.60 | 146.00 | 146.00 | 25,087 |
| 2023-10-05 | 148.00 | 154.00 | 142.60 | 146.00 | 146.00 | 16,116 |
| 2023-10-04 | 148.00 | 148.00 | 142.60 | 148.00 | 148.00 | 10,005 |
| 2023-10-03 | 148.00 | 148.00 | 143.44 | 148.00 | 148.00 | 27,675 |
| 2023-10-02 | 147.46 | 149.60 | 147.46 | 148.00 | 148.00 | 8,516 |
| 2023-09-29 | 147.00 | 149.60 | 146.55 | 147.00 | 147.00 | 8,337 |
| 2023-09-28 | 147.00 | 152.00 | 146.55 | 147.00 | 147.00 | 10,420 |
| 2023-09-27 | 147.00 | 149.60 | 146.57 | 147.00 | 147.00 | 20,510 |
| 2023-09-26 | 147.00 | 149.60 | 146.57 | 147.00 | 147.00 | 44,846 |
| 2023-09-25 | 147.00 | 147.00 | 146.57 | 147.00 | 147.00 | 4,972 |
| 2023-09-22 | 147.00 | 152.00 | 142.00 | 148.00 | 148.00 | 114,231 |
| 2023-09-21 | 147.00 | 149.60 | 142.00 | 147.00 | 147.00 | 128,471 |
| 2023-09-20 | 147.00 | 149.80 | 142.00 | 147.00 | 147.00 | 22,526 |
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.