River and Mercantile UK Micro Cap Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 147.00 | 152.00 | 142.00 | 147.00 | 147.00 | 8,290 |
| 2023-09-18 | 147.00 | 149.90 | 142.50 | 147.00 | 147.00 | 586,306 |
| 2023-09-15 | 147.00 | 150.37 | 147.00 | 147.00 | 147.00 | 26,446 |
| 2023-09-14 | 146.00 | 150.24 | 146.00 | 146.00 | 146.00 | 9,444 |
| 2023-09-13 | 146.00 | 150.24 | 146.00 | 146.00 | 146.00 | 5,799 |
| 2023-09-12 | 146.00 | 152.00 | 146.00 | 146.00 | 146.00 | 20,519 |
| 2023-09-11 | 146.00 | 150.48 | 146.00 | 146.00 | 146.00 | 9,995 |
| 2023-09-08 | 146.00 | 147.10 | 146.00 | 146.00 | 146.00 | 7,608 |
| 2023-09-07 | 146.00 | 150.60 | 146.00 | 146.00 | 146.00 | 2,028 |
| 2023-09-06 | 146.00 | 152.00 | 146.00 | 146.00 | 146.00 | 13,106 |
| 2023-09-05 | 146.00 | 150.68 | 146.00 | 146.00 | 146.00 | 2,316 |
| 2023-09-04 | 146.00 | 152.00 | 146.00 | 146.00 | 146.00 | 30,098 |
| 2023-09-01 | 146.00 | 150.68 | 143.66 | 146.00 | 146.00 | 22,378 |
| 2023-08-31 | 146.00 | 150.68 | 146.00 | 146.00 | 146.00 | 11,977 |
| 2023-08-30 | 145.60 | 148.22 | 145.60 | 146.00 | 146.00 | 38,060 |
| 2023-08-29 | 145.00 | 146.90 | 145.00 | 145.00 | 145.00 | 13,090 |
| 2023-08-25 | 145.00 | 145.55 | 145.00 | 145.00 | 145.00 | 6,119 |
| 2023-08-24 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 0 |
| 2023-08-23 | 145.00 | 146.90 | 145.00 | 145.00 | 145.00 | 220 |
| 2023-08-22 | 145.00 | 149.00 | 145.00 | 145.00 | 145.00 | 28,744 |
| 2023-08-21 | 145.00 | 145.40 | 145.00 | 145.00 | 145.00 | 16,522 |
| 2023-08-18 | 145.00 | 146.00 | 145.00 | 145.00 | 145.00 | 39,595 |
| 2023-08-17 | 145.00 | 147.00 | 145.00 | 145.00 | 145.00 | 4,759 |
| 2023-08-16 | 145.00 | 145.35 | 145.00 | 145.00 | 145.00 | 31,313 |
| 2023-08-15 | 145.00 | 147.10 | 145.00 | 145.00 | 145.00 | 11,907 |
| 2023-08-14 | 145.00 | 145.03 | 145.00 | 145.00 | 145.00 | 4,861 |
| 2023-08-11 | 145.00 | 147.16 | 144.81 | 145.00 | 145.00 | 32,125 |
| 2023-08-10 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | 29,627 |
| 2023-08-09 | 145.00 | 147.30 | 144.61 | 145.00 | 145.00 | 938 |
| 2023-08-08 | 145.00 | 147.30 | 144.51 | 145.00 | 145.00 | 19,732 |
| 2023-08-07 | 144.00 | 149.40 | 139.00 | 145.00 | 145.00 | 100,679 |
| 2023-08-04 | 144.00 | 146.35 | 142.55 | 144.00 | 144.00 | 44,601 |
| 2023-08-03 | 144.00 | 149.00 | 142.06 | 144.00 | 144.00 | 46,476 |
| 2023-08-02 | 143.00 | 148.00 | 142.06 | 143.50 | 143.50 | 9,509 |
| 2023-08-01 | 143.00 | 146.65 | 142.00 | 143.50 | 143.50 | 27,445 |
| 2023-07-31 | 143.00 | 146.65 | 141.34 | 143.50 | 143.50 | 51,383 |
| 2023-07-28 | 143.50 | 147.55 | 143.50 | 143.50 | 143.50 | 673 |
| 2023-07-27 | 142.50 | 146.60 | 140.84 | 143.00 | 143.00 | 27,814 |
| 2023-07-26 | 142.50 | 146.60 | 140.84 | 143.00 | 143.00 | 11,720 |
| 2023-07-25 | 142.50 | 145.40 | 140.61 | 143.00 | 143.00 | 11,476 |
| 2023-07-24 | 142.50 | 143.00 | 140.51 | 143.00 | 143.00 | 2,819 |
| 2023-07-21 | 142.50 | 146.00 | 140.32 | 143.00 | 143.00 | 41,537 |
| 2023-07-20 | 142.50 | 145.80 | 140.30 | 143.00 | 143.00 | 7,574 |
| 2023-07-19 | 142.50 | 145.64 | 140.26 | 143.00 | 143.00 | 53,294 |
| 2023-07-18 | 142.50 | 143.00 | 140.23 | 143.00 | 143.00 | 224,793 |
| 2023-07-17 | 142.50 | 143.00 | 140.00 | 143.00 | 143.00 | 114,306 |
| 2023-07-14 | 142.50 | 146.50 | 140.16 | 143.00 | 143.00 | 59,399 |
| 2023-07-13 | 142.50 | 146.60 | 140.13 | 143.00 | 143.00 | 20,027 |
| 2023-07-12 | 142.50 | 143.72 | 139.81 | 143.00 | 143.00 | 6,473 |
| 2023-07-11 | 142.50 | 144.28 | 139.64 | 143.00 | 143.00 | 19,166 |
| 2023-07-10 | 142.50 | 144.00 | 139.16 | 143.00 | 143.00 | 54,011 |
| 2023-07-07 | 143.00 | 144.33 | 138.00 | 142.50 | 142.50 | 21,640 |
| 2023-07-06 | 143.50 | 148.00 | 139.18 | 143.50 | 143.50 | 36,103 |
| 2023-07-05 | 143.50 | 144.00 | 139.18 | 143.50 | 143.50 | 48,052 |
| 2023-07-04 | 143.50 | 143.50 | 139.18 | 143.50 | 143.50 | 15,192 |
| 2023-07-03 | 143.50 | 143.50 | 139.18 | 143.50 | 143.50 | 13,875 |
| 2023-06-30 | 143.50 | 143.50 | 139.18 | 143.50 | 143.50 | 16,857 |
| 2023-06-29 | 144.00 | 144.00 | 140.16 | 144.00 | 144.00 | 46,541 |
| 2023-06-28 | 145.00 | 150.00 | 138.00 | 145.00 | 145.00 | 20,355 |
| 2023-06-27 | 145.00 | 145.00 | 140.00 | 145.00 | 145.00 | 119,164 |
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.