River and Mercantile UK Micro Cap Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 145.00 | 145.00 | 140.50 | 145.00 | 145.00 | 1,918 |
| 2023-06-23 | 148.50 | 152.00 | 140.50 | 145.00 | 145.00 | 56,533 |
| 2023-06-22 | 148.50 | 148.50 | 144.00 | 148.50 | 148.50 | 93,414 |
| 2023-06-21 | 149.50 | 149.50 | 144.50 | 149.00 | 149.00 | 28,081 |
| 2023-06-20 | 149.50 | 149.50 | 145.00 | 149.50 | 149.50 | 39,466 |
| 2023-06-19 | 149.50 | 149.50 | 145.45 | 149.50 | 149.50 | 24 |
| 2023-06-16 | 149.50 | 154.00 | 145.09 | 149.50 | 149.50 | 5,257 |
| 2023-06-15 | 149.50 | 149.50 | 145.12 | 149.50 | 149.50 | 1,145 |
| 2023-06-14 | 150.00 | 150.00 | 145.12 | 150.00 | 150.00 | 33,974 |
| 2023-06-13 | 150.00 | 150.00 | 145.11 | 150.00 | 150.00 | 15,809 |
| 2023-06-12 | 150.00 | 150.00 | 145.11 | 150.00 | 150.00 | 27,199 |
| 2023-06-09 | 150.00 | 150.00 | 145.10 | 150.00 | 150.00 | 4,085 |
| 2023-06-08 | 150.00 | 150.00 | 145.00 | 150.00 | 150.00 | 314,693 |
| 2023-06-07 | 150.00 | 150.00 | 146.00 | 150.00 | 150.00 | 22,449 |
| 2023-06-06 | 150.00 | 151.00 | 148.11 | 150.00 | 150.00 | 59,775 |
| 2023-06-05 | 150.00 | 152.50 | 148.00 | 150.00 | 150.00 | 25,026 |
| 2023-06-02 | 150.00 | 152.50 | 145.00 | 150.00 | 150.00 | 9,192 |
| 2023-06-01 | 150.00 | 155.00 | 147.60 | 150.00 | 150.00 | 4,337 |
| 2023-05-31 | 150.00 | 152.70 | 147.50 | 150.00 | 150.00 | 52,900 |
| 2023-05-30 | 150.00 | 155.00 | 149.20 | 150.00 | 150.00 | 55,664 |
| 2023-05-26 | 150.00 | 152.93 | 149.20 | 150.00 | 150.00 | 24,356 |
| 2023-05-25 | 150.00 | 150.07 | 150.00 | 150.00 | 150.00 | 10,601 |
| 2023-05-24 | 150.00 | 153.00 | 150.00 | 150.00 | 150.00 | 68,943 |
| 2023-05-23 | 150.00 | 153.28 | 150.00 | 150.00 | 150.00 | 18,165 |
| 2023-05-22 | 150.00 | 153.38 | 150.00 | 150.00 | 150.00 | 19,241 |
| 2023-05-19 | 150.00 | 153.50 | 150.00 | 150.00 | 150.00 | 13,811 |
| 2023-05-18 | 150.00 | 153.57 | 141.50 | 150.00 | 150.00 | 15,960 |
| 2023-05-17 | 150.00 | 153.68 | 150.00 | 150.00 | 150.00 | 42,426 |
| 2023-05-16 | 150.00 | 154.00 | 149.85 | 150.00 | 150.00 | 37,094 |
| 2023-05-15 | 150.00 | 150.00 | 145.00 | 150.00 | 150.00 | 18,081 |
| 2023-05-12 | 150.00 | 154.20 | 149.80 | 150.00 | 150.00 | 45,073 |
| 2023-05-11 | 150.00 | 155.00 | 149.76 | 150.00 | 150.00 | 54,971 |
| 2023-05-10 | 150.00 | 154.50 | 149.73 | 150.00 | 150.00 | 6,146 |
| 2023-05-09 | 150.00 | 154.90 | 149.71 | 150.00 | 150.00 | 104,637 |
| 2023-05-05 | 150.00 | 154.90 | 149.70 | 150.00 | 150.00 | 34,478 |
| 2023-05-04 | 150.00 | 156.00 | 149.62 | 150.00 | 150.00 | 16,141 |
| 2023-05-03 | 150.00 | 155.00 | 145.00 | 150.00 | 150.00 | 31,159 |
| 2023-05-02 | 150.00 | 152.88 | 149.50 | 150.00 | 150.00 | 33,831 |
| 2023-04-28 | 150.00 | 155.00 | 149.50 | 150.00 | 150.00 | 3,321 |
| 2023-04-27 | 150.00 | 155.00 | 149.50 | 150.00 | 150.00 | 6,830 |
| 2023-04-26 | 150.00 | 152.88 | 145.00 | 150.00 | 150.00 | 46,636 |
| 2023-04-25 | 150.00 | 152.89 | 149.50 | 150.00 | 150.00 | 5,244 |
| 2023-04-24 | 150.00 | 153.00 | 149.50 | 150.00 | 150.00 | 22,601 |
| 2023-04-21 | 150.00 | 153.20 | 145.00 | 150.00 | 150.00 | 16,836 |
| 2023-04-20 | 150.00 | 153.30 | 149.96 | 150.00 | 150.00 | 4,980 |
| 2023-04-19 | 150.00 | 155.00 | 149.50 | 150.00 | 150.00 | 9,846 |
| 2023-04-18 | 150.00 | 153.70 | 149.50 | 150.00 | 150.00 | 69,909 |
| 2023-04-17 | 150.00 | 153.80 | 149.50 | 150.00 | 150.00 | 58,031 |
| 2023-04-14 | 150.00 | 153.95 | 150.00 | 150.00 | 150.00 | 36,175 |
| 2023-04-13 | 150.00 | 154.00 | 150.00 | 150.00 | 150.00 | 40,943 |
| 2023-04-12 | 150.00 | 153.90 | 145.00 | 150.00 | 150.00 | 28,721 |
| 2023-04-11 | 150.00 | 150.00 | 149.40 | 150.00 | 150.00 | 13,931 |
| 2023-04-06 | 150.00 | 155.00 | 148.33 | 150.00 | 150.00 | 16,439 |
| 2023-04-05 | 150.00 | 150.00 | 147.68 | 150.00 | 150.00 | 80,098 |
| 2023-04-04 | 150.00 | 150.00 | 147.68 | 150.00 | 150.00 | 138,849 |
| 2023-04-03 | 150.00 | 152.00 | 147.30 | 150.00 | 150.00 | 34,679 |
| 2023-03-31 | 150.00 | 150.00 | 147.20 | 150.00 | 150.00 | 146,542 |
| 2023-03-30 | 150.00 | 155.00 | 147.20 | 150.00 | 150.00 | 46,231 |
| 2023-03-29 | 150.00 | 155.00 | 145.00 | 150.00 | 150.00 | 68,570 |
| 2023-03-28 | 150.00 | 150.00 | 146.75 | 150.00 | 150.00 | 95,595 |
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.