River and Mercantile UK Micro Cap Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 140.00 | 143.12 | 138.26 | 140.00 | 140.00 | 26,154 |
| 2022-10-04 | 140.00 | 140.00 | 136.00 | 140.00 | 140.00 | 105,283 |
| 2022-10-03 | 141.00 | 144.00 | 134.00 | 140.00 | 140.00 | 12,820 |
| 2022-09-30 | 141.50 | 146.00 | 137.00 | 141.00 | 141.00 | 6,100 |
| 2022-09-29 | 142.50 | 146.00 | 137.00 | 141.50 | 141.50 | 43,520 |
| 2022-09-28 | 144.50 | 148.00 | 137.00 | 142.50 | 142.50 | 14,014 |
| 2022-09-27 | 145.00 | 148.00 | 140.00 | 145.00 | 145.00 | 103,366 |
| 2022-09-26 | 145.00 | 148.00 | 143.74 | 145.00 | 145.00 | 59,848 |
| 2022-09-23 | 146.00 | 150.00 | 141.00 | 145.00 | 145.00 | 50,837 |
| 2022-09-22 | 146.00 | 146.00 | 142.00 | 146.00 | 146.00 | 47,120 |
| 2022-09-21 | 147.07 | 147.07 | 144.00 | 146.50 | 146.50 | 29,460 |
| 2022-09-20 | 156.00 | 160.00 | 146.00 | 152.00 | 152.00 | 34,956 |
| 2022-09-16 | 156.00 | 162.00 | 150.00 | 156.00 | 156.00 | 1,769 |
| 2022-09-15 | 156.00 | 162.00 | 150.00 | 156.00 | 156.00 | 20,114 |
| 2022-09-14 | 156.00 | 156.00 | 150.60 | 156.00 | 156.00 | 12,495 |
| 2022-09-13 | 156.00 | 160.00 | 150.60 | 160.00 | 160.00 | 7,430 |
| 2022-09-12 | 156.00 | 156.35 | 150.60 | 156.00 | 156.00 | 24,661 |
| 2022-09-09 | 154.50 | 158.14 | 150.45 | 156.00 | 156.00 | 37,268 |
| 2022-09-08 | 154.50 | 154.50 | 150.00 | 154.50 | 154.50 | 13,590 |
| 2022-09-07 | 156.50 | 158.00 | 151.00 | 156.50 | 156.50 | 35,762 |
| 2022-09-06 | 158.00 | 160.00 | 151.00 | 156.50 | 156.50 | 78,680 |
| 2022-09-05 | 160.47 | 160.47 | 148.00 | 158.00 | 158.00 | 37,119 |
| 2022-09-02 | 162.50 | 162.50 | 156.00 | 162.50 | 162.50 | 19,332 |
| 2022-09-01 | 169.00 | 174.00 | 159.00 | 164.00 | 164.00 | 2,945 |
| 2022-08-31 | 176.50 | 178.00 | 165.00 | 169.50 | 169.50 | 54,807 |
| 2022-08-30 | 181.00 | 187.00 | 172.00 | 176.50 | 176.50 | 25,624 |
| 2022-08-26 | 181.00 | 181.00 | 174.70 | 181.00 | 181.00 | 2,170 |
| 2022-08-25 | 181.00 | 181.00 | 175.00 | 181.00 | 181.00 | 29,764 |
| 2022-08-24 | 183.00 | 183.54 | 176.00 | 182.00 | 182.00 | 16,588 |
| 2022-08-23 | 185.00 | 186.00 | 177.00 | 183.50 | 183.50 | 10,581 |
| 2022-08-22 | 187.00 | 193.00 | 179.00 | 185.00 | 185.00 | 19,316 |
| 2022-08-19 | 188.00 | 195.00 | 181.00 | 187.00 | 187.00 | 78,517 |
| 2022-08-18 | 189.00 | 195.72 | 176.00 | 189.00 | 189.00 | 67,376 |
| 2022-08-17 | 186.00 | 196.00 | 186.00 | 189.00 | 189.00 | 88,918 |
| 2022-08-16 | 181.50 | 188.00 | 180.00 | 185.50 | 185.50 | 34,482 |
| 2022-08-15 | 172.50 | 181.50 | 168.00 | 181.50 | 181.50 | 24,122 |
| 2022-08-12 | 171.00 | 177.00 | 170.00 | 172.50 | 172.50 | 45,599 |
| 2022-08-11 | 169.00 | 176.00 | 165.12 | 171.00 | 171.00 | 15,021 |
| 2022-08-10 | 169.00 | 173.00 | 164.50 | 169.00 | 169.00 | 68,849 |
| 2022-08-09 | 169.00 | 176.00 | 166.55 | 169.00 | 169.00 | 27,059 |
| 2022-08-08 | 169.00 | 169.00 | 166.00 | 169.00 | 169.00 | 119,578 |
| 2022-08-05 | 169.00 | 170.00 | 162.71 | 169.00 | 169.00 | 22,122 |
| 2022-08-04 | 169.00 | 171.66 | 165.57 | 169.00 | 169.00 | 41,225 |
| 2022-08-03 | 169.00 | 175.00 | 165.36 | 169.00 | 169.00 | 16,737 |
| 2022-08-02 | 168.50 | 172.27 | 165.12 | 169.00 | 169.00 | 7,327 |
| 2022-08-01 | 165.00 | 173.05 | 163.15 | 168.50 | 168.50 | 70,392 |
| 2022-07-29 | 165.00 | 170.00 | 163.00 | 165.00 | 165.00 | 102,084 |
| 2022-07-28 | 165.00 | 168.00 | 165.00 | 165.00 | 165.00 | 17,468 |
| 2022-07-27 | 166.50 | 166.50 | 164.25 | 165.00 | 165.00 | 3,213 |
| 2022-07-26 | 166.50 | 167.00 | 164.13 | 166.50 | 166.50 | 40,890 |
| 2022-07-25 | 166.50 | 168.53 | 164.00 | 166.50 | 166.50 | 54,342 |
| 2022-07-22 | 166.50 | 167.50 | 163.00 | 166.50 | 166.50 | 17,045 |
| 2022-07-21 | 166.50 | 168.20 | 163.00 | 166.50 | 166.50 | 73,005 |
| 2022-07-20 | 165.50 | 170.00 | 164.00 | 166.50 | 166.50 | 55,487 |
| 2022-07-19 | 166.50 | 169.00 | 163.55 | 166.50 | 166.50 | 8,939 |
| 2022-07-18 | 166.50 | 168.25 | 163.00 | 166.50 | 166.50 | 44,170 |
| 2022-07-15 | 166.00 | 166.00 | 163.00 | 166.00 | 166.00 | 11,281 |
| 2022-07-14 | 167.00 | 168.00 | 163.00 | 166.00 | 166.00 | 83,167 |
| 2022-07-13 | 167.00 | 167.50 | 164.00 | 167.50 | 167.50 | 98,961 |
| 2022-07-12 | 165.50 | 167.50 | 163.90 | 167.50 | 167.50 | 60,495 |
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.