River and Mercantile UK Micro Cap Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 150.00 | 150.00 | 146.75 | 150.00 | 150.00 | 6,825 |
| 2023-03-24 | 150.00 | 150.00 | 145.00 | 150.00 | 150.00 | 29,766 |
| 2023-03-23 | 150.00 | 155.00 | 146.65 | 150.00 | 150.00 | 15,903 |
| 2023-03-22 | 150.00 | 155.00 | 145.00 | 150.00 | 150.00 | 47,518 |
| 2023-03-21 | 150.00 | 150.00 | 146.46 | 150.00 | 150.00 | 84,169 |
| 2023-03-20 | 149.50 | 155.00 | 146.08 | 150.00 | 150.00 | 462,588 |
| 2023-03-17 | 151.00 | 151.00 | 146.80 | 151.00 | 151.00 | 16,172 |
| 2023-03-16 | 151.00 | 151.00 | 146.80 | 151.00 | 151.00 | 64,876 |
| 2023-03-15 | 151.00 | 156.00 | 145.00 | 151.00 | 151.00 | 110,389 |
| 2023-03-14 | 153.00 | 156.00 | 146.00 | 151.00 | 151.00 | 16,540 |
| 2023-03-13 | 153.00 | 153.00 | 150.30 | 153.00 | 153.00 | 94,451 |
| 2023-03-10 | 153.00 | 153.00 | 148.50 | 153.00 | 153.00 | 22,273 |
| 2023-03-09 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | 25,354 |
| 2023-03-08 | 155.00 | 155.00 | 151.80 | 155.00 | 155.00 | 72,504 |
| 2023-03-07 | 155.00 | 155.00 | 151.60 | 155.00 | 155.00 | 40,780 |
| 2023-03-06 | 155.00 | 155.00 | 151.60 | 155.00 | 155.00 | 53,335 |
| 2023-03-03 | 155.00 | 155.00 | 151.60 | 155.00 | 155.00 | 13,679 |
| 2023-03-02 | 157.00 | 162.00 | 150.20 | 155.00 | 155.00 | 122,778 |
| 2023-03-01 | 161.00 | 164.00 | 152.00 | 157.00 | 157.00 | 71,724 |
| 2023-02-28 | 161.00 | 161.00 | 156.00 | 161.00 | 161.00 | 17,421 |
| 2023-02-27 | 161.00 | 161.84 | 158.55 | 161.00 | 161.00 | 2,150 |
| 2023-02-24 | 161.00 | 161.85 | 158.52 | 161.00 | 161.00 | 25,679 |
| 2023-02-23 | 161.00 | 166.00 | 158.51 | 161.00 | 161.00 | 20,593 |
| 2023-02-22 | 161.00 | 166.00 | 158.51 | 161.00 | 161.00 | 14,078 |
| 2023-02-21 | 161.00 | 161.85 | 158.26 | 161.00 | 161.00 | 14,618 |
| 2023-02-20 | 161.00 | 166.00 | 158.00 | 161.00 | 161.00 | 17,138 |
| 2023-02-17 | 161.00 | 162.00 | 157.88 | 161.00 | 161.00 | 3,032 |
| 2023-02-16 | 161.00 | 166.00 | 157.85 | 161.00 | 161.00 | 8,756 |
| 2023-02-15 | 161.00 | 161.88 | 157.56 | 161.00 | 161.00 | 28,068 |
| 2023-02-14 | 161.00 | 166.00 | 157.50 | 161.00 | 161.00 | 64,926 |
| 2023-02-13 | 161.00 | 162.00 | 157.40 | 161.00 | 161.00 | 14,944 |
| 2023-02-10 | 159.00 | 164.00 | 156.90 | 160.00 | 160.00 | 66,765 |
| 2023-02-09 | 159.00 | 164.00 | 155.36 | 160.00 | 160.00 | 38,546 |
| 2023-02-08 | 159.00 | 159.00 | 155.10 | 159.00 | 159.00 | 38,937 |
| 2023-02-07 | 159.00 | 159.00 | 155.00 | 159.00 | 159.00 | 141,166 |
| 2023-02-06 | 159.00 | 159.00 | 155.25 | 159.00 | 159.00 | 22,456 |
| 2023-02-03 | 160.00 | 164.00 | 154.50 | 159.00 | 159.00 | 167,443 |
| 2023-02-02 | 160.00 | 161.10 | 160.00 | 160.00 | 160.00 | 30,633 |
| 2023-02-01 | 162.00 | 167.00 | 157.00 | 161.00 | 161.00 | 6,707 |
| 2023-01-31 | 163.00 | 167.00 | 158.00 | 162.00 | 162.00 | 11,915 |
| 2023-01-30 | 163.00 | 163.00 | 159.10 | 163.00 | 163.00 | 17,142 |
| 2023-01-27 | 164.00 | 168.00 | 159.00 | 163.00 | 163.00 | 17,358 |
| 2023-01-26 | 164.00 | 164.00 | 163.75 | 164.00 | 164.00 | 2,778 |
| 2023-01-25 | 164.00 | 169.00 | 159.50 | 164.00 | 164.00 | 23,413 |
| 2023-01-24 | 164.00 | 169.00 | 161.04 | 164.00 | 164.00 | 285 |
| 2023-01-23 | 164.00 | 169.00 | 161.04 | 164.00 | 164.00 | 9,332 |
| 2023-01-20 | 164.00 | 164.38 | 160.80 | 164.00 | 164.00 | 33,986 |
| 2023-01-19 | 164.00 | 164.50 | 160.56 | 164.00 | 164.00 | 6,382 |
| 2023-01-18 | 164.00 | 164.50 | 159.00 | 164.00 | 164.00 | 33,104 |
| 2023-01-17 | 164.00 | 166.80 | 160.39 | 164.00 | 164.00 | 24,235 |
| 2023-01-16 | 164.00 | 164.00 | 160.36 | 164.00 | 164.00 | 40,779 |
| 2023-01-13 | 164.00 | 165.00 | 160.20 | 164.00 | 164.00 | 23,738 |
| 2023-01-12 | 164.00 | 167.00 | 160.10 | 164.00 | 164.00 | 16,169 |
| 2023-01-11 | 164.00 | 169.00 | 160.00 | 164.00 | 164.00 | 23,299 |
| 2023-01-10 | 164.00 | 164.00 | 159.60 | 164.00 | 164.00 | 34,538 |
| 2023-01-09 | 164.00 | 164.00 | 159.10 | 164.00 | 164.00 | 4,878 |
| 2023-01-06 | 164.00 | 164.60 | 160.00 | 164.00 | 164.00 | 13,924 |
| 2023-01-05 | 164.00 | 169.00 | 160.00 | 164.00 | 164.00 | 39,252 |
| 2023-01-04 | 164.00 | 165.00 | 161.50 | 164.00 | 164.00 | 39,616 |
| 2023-01-03 | 164.00 | 169.00 | 164.00 | 164.00 | 164.00 | 23,858 |
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.