River and Mercantile UK Micro Cap Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 164.00 | 164.00 | 161.50 | 164.00 | 164.00 | 8,501 |
| 2022-12-29 | 164.00 | 169.00 | 159.00 | 164.00 | 164.00 | 4,117 |
| 2022-12-28 | 164.00 | 168.40 | 161.00 | 161.00 | 161.00 | 5,982 |
| 2022-12-23 | 164.00 | 164.00 | 161.50 | 164.00 | 164.00 | 2,900 |
| 2022-12-22 | 164.00 | 168.50 | 161.13 | 164.00 | 164.00 | 8,579 |
| 2022-12-21 | 161.50 | 169.00 | 157.00 | 164.00 | 164.00 | 10,677 |
| 2022-12-20 | 160.00 | 166.00 | 157.03 | 161.50 | 161.50 | 32,340 |
| 2022-12-19 | 159.50 | 164.00 | 157.00 | 160.00 | 160.00 | 18,942 |
| 2022-12-16 | 159.50 | 164.00 | 159.50 | 159.50 | 159.50 | 6,746 |
| 2022-12-15 | 159.50 | 164.00 | 159.50 | 159.50 | 159.50 | 21,175 |
| 2022-12-14 | 158.96 | 164.00 | 158.96 | 159.00 | 159.00 | 24,244 |
| 2022-12-13 | 156.25 | 162.00 | 156.25 | 157.00 | 157.00 | 11,809 |
| 2022-12-12 | 155.00 | 160.00 | 155.00 | 155.00 | 155.00 | 33,717 |
| 2022-12-09 | 153.00 | 158.00 | 150.00 | 154.00 | 154.00 | 29,741 |
| 2022-12-08 | 153.00 | 154.56 | 153.00 | 153.00 | 153.00 | 46,840 |
| 2022-12-07 | 153.00 | 157.50 | 153.00 | 153.00 | 153.00 | 24,047 |
| 2022-12-06 | 153.00 | 157.50 | 153.00 | 153.00 | 153.00 | 8,070 |
| 2022-12-05 | 153.00 | 157.40 | 152.51 | 153.00 | 153.00 | 18,243 |
| 2022-12-02 | 153.00 | 157.50 | 150.20 | 153.00 | 153.00 | 29,672 |
| 2022-12-01 | 155.00 | 158.00 | 150.00 | 153.00 | 153.00 | 39,770 |
| 2022-11-30 | 155.00 | 155.70 | 150.00 | 155.00 | 155.00 | 9,377 |
| 2022-11-29 | 155.00 | 156.95 | 150.00 | 155.00 | 155.00 | 35,589 |
| 2022-11-28 | 155.00 | 157.20 | 151.00 | 155.00 | 155.00 | 4,898 |
| 2022-11-25 | 155.00 | 158.24 | 150.00 | 155.00 | 155.00 | 47,307 |
| 2022-11-24 | 155.00 | 158.30 | 151.00 | 155.00 | 155.00 | 1,415 |
| 2022-11-23 | 155.00 | 158.46 | 152.00 | 155.00 | 155.00 | 7,680 |
| 2022-11-22 | 155.00 | 158.80 | 151.00 | 155.00 | 155.00 | 12,747 |
| 2022-11-21 | 155.00 | 159.40 | 154.30 | 155.00 | 155.00 | 47,477 |
| 2022-11-18 | 155.00 | 160.00 | 154.20 | 155.00 | 155.00 | 20,775 |
| 2022-11-17 | 155.00 | 160.00 | 153.86 | 155.00 | 155.00 | 30,553 |
| 2022-11-16 | 155.00 | 160.00 | 153.00 | 155.00 | 155.00 | 261,176 |
| 2022-11-15 | 154.50 | 160.00 | 152.10 | 155.00 | 155.00 | 240,688 |
| 2022-11-14 | 149.50 | 158.00 | 149.50 | 154.50 | 154.50 | 26,666 |
| 2022-11-11 | 145.50 | 153.00 | 145.50 | 148.00 | 148.00 | 37,252 |
| 2022-11-10 | 144.50 | 151.00 | 141.10 | 144.50 | 144.50 | 75,837 |
| 2022-11-09 | 145.50 | 150.00 | 145.50 | 145.50 | 145.50 | 25,929 |
| 2022-11-08 | 143.10 | 150.00 | 143.10 | 145.00 | 145.00 | 109,849 |
| 2022-11-07 | 139.00 | 145.00 | 139.00 | 141.50 | 141.50 | 107,959 |
| 2022-11-04 | 139.00 | 145.00 | 139.00 | 139.00 | 139.00 | 16,862 |
| 2022-11-03 | 138.00 | 143.80 | 137.20 | 138.00 | 138.00 | 24,764 |
| 2022-11-02 | 138.00 | 144.00 | 135.40 | 138.00 | 138.00 | 216,599 |
| 2022-11-01 | 137.00 | 144.00 | 134.60 | 138.00 | 138.00 | 154,423 |
| 2022-10-31 | 137.00 | 139.60 | 134.50 | 137.00 | 137.00 | 10,699 |
| 2022-10-28 | 137.00 | 142.00 | 134.20 | 137.00 | 137.00 | 4,348 |
| 2022-10-27 | 137.00 | 142.00 | 137.00 | 137.00 | 137.00 | 229,487 |
| 2022-10-26 | 137.00 | 140.50 | 133.60 | 137.00 | 137.00 | 7,480 |
| 2022-10-25 | 137.00 | 139.60 | 133.00 | 137.00 | 137.00 | 57,289 |
| 2022-10-24 | 137.00 | 140.00 | 132.00 | 137.00 | 137.00 | 9,308 |
| 2022-10-21 | 137.00 | 140.90 | 132.00 | 137.00 | 137.00 | 81,943 |
| 2022-10-20 | 137.00 | 140.00 | 133.10 | 137.00 | 137.00 | 6,779 |
| 2022-10-19 | 137.00 | 140.90 | 133.10 | 137.00 | 137.00 | 16,274 |
| 2022-10-18 | 136.00 | 138.72 | 132.00 | 137.00 | 137.00 | 37,188 |
| 2022-10-17 | 137.00 | 142.00 | 132.00 | 136.00 | 136.00 | 27,551 |
| 2022-10-14 | 137.00 | 137.60 | 132.00 | 137.00 | 137.00 | 68,847 |
| 2022-10-13 | 137.00 | 138.00 | 132.00 | 132.00 | 132.00 | 2,764 |
| 2022-10-12 | 139.00 | 142.00 | 134.00 | 137.00 | 137.00 | 17,857 |
| 2022-10-11 | 140.00 | 140.40 | 134.00 | 139.00 | 139.00 | 2,782 |
| 2022-10-10 | 140.00 | 143.00 | 135.86 | 140.00 | 140.00 | 108,261 |
| 2022-10-07 | 140.00 | 143.00 | 138.32 | 140.00 | 140.00 | 51,912 |
| 2022-10-06 | 140.00 | 144.00 | 136.00 | 140.00 | 140.00 | 29,944 |
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.