River and Mercantile UK Micro Cap Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 165.50 | 167.50 | 163.90 | 167.50 | 167.50 | 60,495 |
| 2022-07-11 | 165.50 | 167.50 | 163.81 | 165.50 | 165.50 | 55,606 |
| 2022-07-08 | 165.50 | 168.00 | 163.50 | 165.50 | 165.50 | 159,980 |
| 2022-07-07 | 175.00 | 180.00 | 162.00 | 163.00 | 163.00 | 343,363 |
| 2022-07-06 | 175.00 | 175.00 | 170.44 | 175.00 | 175.00 | 6,513 |
| 2022-07-05 | 176.00 | 181.00 | 169.00 | 175.00 | 175.00 | 19,592 |
| 2022-07-04 | 176.00 | 176.00 | 170.00 | 176.00 | 176.00 | 66,137 |
| 2022-07-01 | 176.00 | 176.00 | 170.00 | 176.00 | 176.00 | 23,449 |
| 2022-06-30 | 179.00 | 184.00 | 172.00 | 177.00 | 177.00 | 15,536 |
| 2022-06-29 | 179.50 | 179.50 | 174.11 | 179.50 | 179.50 | 17,205 |
| 2022-06-28 | 179.50 | 179.50 | 174.00 | 179.50 | 179.50 | 13,835 |
| 2022-06-27 | 179.50 | 179.50 | 174.11 | 179.50 | 179.50 | 34,895 |
| 2022-06-24 | 179.00 | 179.00 | 174.00 | 179.00 | 179.00 | 60,735 |
| 2022-06-23 | 183.35 | 183.35 | 179.00 | 182.50 | 182.50 | 17,423 |
| 2022-06-22 | 185.00 | 185.00 | 181.00 | 185.00 | 185.00 | 7,569 |
| 2022-06-21 | 186.50 | 186.50 | 182.00 | 186.50 | 186.50 | 13,259 |
| 2022-06-20 | 188.00 | 188.00 | 183.00 | 188.00 | 188.00 | 11,164 |
| 2022-06-17 | 190.40 | 190.40 | 185.00 | 188.00 | 188.00 | 18,800 |
| 2022-06-16 | 194.50 | 199.00 | 187.12 | 193.00 | 193.00 | 15,015 |
| 2022-06-15 | 194.50 | 194.94 | 189.11 | 194.50 | 194.50 | 4,595 |
| 2022-06-14 | 194.50 | 196.15 | 189.00 | 194.50 | 194.50 | 41,360 |
| 2022-06-13 | 194.50 | 198.35 | 189.00 | 194.50 | 194.50 | 32,852 |
| 2022-06-10 | 194.50 | 199.78 | 190.32 | 194.50 | 194.50 | 18,687 |
| 2022-06-09 | 191.50 | 200.00 | 188.00 | 189.00 | 189.00 | 23,205 |
| 2022-06-08 | 187.00 | 195.82 | 184.00 | 191.50 | 191.50 | 33,738 |
| 2022-06-07 | 186.00 | 189.12 | 182.00 | 186.00 | 186.00 | 57,809 |
| 2022-06-06 | 186.00 | 189.12 | 182.00 | 186.00 | 186.00 | 36,198 |
| 2022-06-01 | 186.00 | 186.50 | 182.00 | 186.00 | 186.00 | 62,819 |
| 2022-05-31 | 186.00 | 186.39 | 182.36 | 186.00 | 186.00 | 86,533 |
| 2022-05-30 | 186.00 | 186.90 | 182.16 | 186.00 | 186.00 | 58,603 |
| 2022-05-27 | 186.00 | 187.00 | 182.08 | 186.00 | 186.00 | 22,536 |
| 2022-05-26 | 186.00 | 186.00 | 182.00 | 186.00 | 186.00 | 36,155 |
| 2022-05-25 | 186.00 | 186.00 | 182.00 | 186.00 | 186.00 | 24,267 |
| 2022-05-24 | 186.00 | 186.00 | 180.71 | 186.00 | 186.00 | 90,160 |
| 2022-05-23 | 186.00 | 186.00 | 182.00 | 186.00 | 186.00 | 168,683 |
| 2022-05-20 | 186.50 | 186.50 | 183.00 | 186.50 | 186.50 | 80,835 |
| 2022-05-19 | 192.50 | 198.00 | 185.00 | 187.50 | 187.50 | 31,740 |
| 2022-05-18 | 193.50 | 193.50 | 188.00 | 193.50 | 193.50 | 13,118 |
| 2022-05-17 | 193.50 | 193.50 | 188.00 | 193.50 | 193.50 | 16,690 |
| 2022-05-16 | 194.00 | 194.00 | 188.12 | 194.00 | 194.00 | 19,868 |
| 2022-05-13 | 195.00 | 195.00 | 190.00 | 195.00 | 195.00 | 12,096 |
| 2022-05-12 | 196.00 | 196.00 | 190.00 | 196.00 | 196.00 | 23,337 |
| 2022-05-11 | 200.50 | 200.50 | 194.00 | 200.50 | 200.50 | 20,471 |
| 2022-05-10 | 202.00 | 202.00 | 196.00 | 202.00 | 202.00 | 83,988 |
| 2022-05-09 | 206.50 | 208.00 | 198.00 | 204.00 | 204.00 | 25,378 |
| 2022-05-06 | 209.50 | 209.50 | 203.00 | 209.00 | 209.00 | 27,255 |
| 2022-05-05 | 212.00 | 217.00 | 205.00 | 210.50 | 210.50 | 16,631 |
| 2022-05-04 | 212.00 | 212.00 | 206.00 | 212.00 | 212.00 | 8,252 |
| 2022-05-03 | 213.00 | 213.00 | 208.00 | 213.00 | 213.00 | 21,505 |
| 2022-04-29 | 214.00 | 214.00 | 210.00 | 214.00 | 214.00 | 442,906 |
| 2022-04-28 | 217.00 | 218.00 | 208.00 | 214.00 | 214.00 | 49,540 |
| 2022-04-27 | 217.00 | 217.00 | 212.10 | 217.00 | 217.00 | 27,690 |
| 2022-04-26 | 217.00 | 218.50 | 212.00 | 217.00 | 217.00 | 49,758 |
| 2022-04-25 | 217.00 | 218.50 | 211.89 | 217.00 | 217.00 | 49,539 |
| 2022-04-22 | 217.00 | 222.00 | 212.00 | 217.00 | 217.00 | 56,394 |
| 2022-04-21 | 218.00 | 223.88 | 213.32 | 218.00 | 218.00 | 71,531 |
| 2022-04-20 | 218.00 | 222.20 | 213.80 | 218.00 | 218.00 | 8,377 |
| 2022-04-19 | 218.00 | 222.00 | 212.30 | 218.00 | 218.00 | 56,321 |
| 2022-04-14 | 218.00 | 222.20 | 212.27 | 218.00 | 218.00 | 32,131 |
| 2022-04-13 | 218.00 | 222.20 | 213.25 | 218.00 | 218.00 | 22,150 |
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.