River and Mercantile UK Micro Cap Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 232.00 | 232.00 | 224.00 | 231.00 | 231.00 | 139,066 |
| 2026-07-22 | 234.00 | 234.00 | 223.04 | 226.00 | 226.00 | 129,095 |
| 2026-07-21 | 236.00 | 236.00 | 226.00 | 236.00 | 236.00 | 1,072 |
| 2026-07-20 | 238.00 | 238.00 | 226.00 | 231.00 | 231.00 | 5,104 |
| 2026-07-17 | 232.00 | 232.00 | 218.00 | 232.00 | 232.00 | 9,514 |
| 2026-07-16 | 234.00 | 238.00 | 226.00 | 234.00 | 234.00 | 11,889 |
| 2026-07-15 | 228.00 | 236.00 | 224.00 | 232.00 | 232.00 | 8,993 |
| 2026-07-14 | 224.00 | 231.61 | 224.00 | 230.00 | 230.00 | 10,624 |
| 2026-07-13 | 236.00 | 236.00 | 224.00 | 230.00 | 230.00 | 6,120 |
| 2026-07-10 | 232.04 | 232.04 | 226.64 | 230.00 | 230.00 | 4,538 |
| 2026-07-09 | 229.52 | 229.52 | 226.80 | 228.00 | 228.00 | 7,233 |
| 2026-07-08 | 234.00 | 234.00 | 226.00 | 234.00 | 234.00 | 22,475 |
| 2026-07-07 | 226.60 | 234.75 | 226.60 | 232.00 | 232.00 | 7,933 |
| 2026-07-06 | 230.00 | 236.00 | 226.00 | 232.00 | 232.00 | 29,505 |
| 2026-07-03 | 234.30 | 234.30 | 228.88 | 230.00 | 230.00 | 3,778 |
| 2026-07-02 | 226.00 | 238.00 | 226.00 | 226.00 | 226.00 | 11,293 |
| 2026-07-01 | 230.00 | 238.00 | 226.00 | 238.00 | 238.00 | 1,608 |
| 2026-06-30 | 233.10 | 234.40 | 226.96 | 234.00 | 234.00 | 97,710 |
| 2026-06-29 | 234.00 | 234.00 | 212.83 | 234.00 | 234.00 | 118,447 |
| 2026-06-26 | 230.00 | 232.00 | 226.88 | 230.00 | 230.00 | 21,308 |
| 2026-06-25 | 224.00 | 230.00 | 224.00 | 230.00 | 230.00 | 11,528 |
| 2026-06-24 | 234.00 | 234.00 | 224.00 | 229.00 | 229.00 | 31,431 |
| 2026-06-23 | 240.00 | 240.00 | 230.00 | 235.00 | 235.00 | 18,462 |
| 2026-06-22 | 234.00 | 244.00 | 234.00 | 242.00 | 242.00 | 128 |
| 2026-06-19 | 242.00 | 244.00 | 233.50 | 240.00 | 240.00 | 398,076 |
| 2026-06-18 | 238.00 | 242.00 | 232.00 | 242.00 | 242.00 | 27,757 |
| 2026-06-17 | 240.39 | 241.00 | 238.04 | 240.00 | 240.00 | 22,259 |
| 2026-06-16 | 234.00 | 240.00 | 232.00 | 239.00 | 239.00 | 8,440 |
| 2026-06-15 | 232.00 | 240.00 | 232.00 | 237.00 | 237.00 | 22,365 |
| 2026-06-12 | 236.00 | 239.00 | 232.00 | 236.00 | 236.00 | 40,295 |
| 2026-06-11 | 237.00 | 240.00 | 232.00 | 236.00 | 236.00 | 52,297 |
| 2026-06-10 | 237.00 | 240.00 | 231.00 | 236.00 | 236.00 | 105,547 |
| 2026-06-09 | 234.00 | 235.82 | 232.93 | 234.00 | 234.00 | 68,602 |
| 2026-06-08 | 234.00 | 236.00 | 232.00 | 234.00 | 234.00 | 25,484 |
| 2026-06-05 | 234.00 | 236.00 | 232.44 | 234.00 | 234.00 | 24,134 |
| 2026-06-04 | 234.00 | 236.00 | 232.00 | 234.00 | 234.00 | 10,108 |
| 2026-06-03 | 233.00 | 236.00 | 230.00 | 234.00 | 234.00 | 33,346 |
| 2026-06-02 | 231.00 | 232.00 | 229.89 | 232.00 | 232.00 | 35,563 |
| 2026-06-01 | 231.00 | 232.00 | 222.83 | 231.00 | 231.00 | 26,445 |
| 2026-05-29 | 231.00 | 231.60 | 230.02 | 231.00 | 231.00 | 8,137 |
| 2026-05-28 | 232.00 | 232.00 | 230.00 | 231.00 | 231.00 | 4,607 |
| 2026-05-27 | 229.00 | 231.60 | 228.00 | 231.00 | 231.00 | 33,265 |
| 2026-05-26 | 228.00 | 229.40 | 226.04 | 229.00 | 229.00 | 19,315 |
| 2026-05-22 | 227.00 | 230.00 | 223.02 | 228.00 | 228.00 | 79,688 |
| 2026-05-21 | 225.30 | 225.30 | 222.00 | 222.00 | 222.00 | 16,319 |
| 2026-05-20 | 226.00 | 226.00 | 223.07 | 224.00 | 224.00 | 18,071 |
| 2026-05-19 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | 57,212 |
| 2026-05-18 | 225.75 | 225.75 | 222.00 | 224.00 | 224.00 | 61,705 |
| 2026-05-15 | 225.83 | 225.83 | 222.00 | 224.00 | 224.00 | 19,371 |
| 2026-05-14 | 225.00 | 226.97 | 220.00 | 223.00 | 223.00 | 59,285 |
| 2026-05-13 | 223.00 | 225.96 | 220.64 | 223.00 | 223.00 | 39,673 |
| 2026-05-12 | 223.00 | 225.38 | 220.64 | 222.00 | 222.00 | 5,813 |
| 2026-05-11 | 223.00 | 230.00 | 220.90 | 223.00 | 223.00 | 62,319 |
| 2026-05-08 | 223.00 | 227.57 | 219.80 | 223.00 | 223.00 | 33,062 |
| 2026-05-07 | 223.00 | 228.00 | 220.00 | 223.00 | 223.00 | 26,069 |
| 2026-05-06 | 222.00 | 226.00 | 222.00 | 222.00 | 222.00 | 26,504 |
| 2026-05-05 | 221.00 | 225.00 | 218.24 | 221.00 | 221.00 | 24,410 |
| 2026-05-01 | 221.00 | 226.00 | 217.60 | 221.00 | 221.00 | 31,995 |
| 2026-04-30 | 221.47 | 230.00 | 221.47 | 230.00 | 230.00 | 20,629 |
| 2026-04-29 | 222.00 | 230.00 | 216.30 | 230.00 | 230.00 | 17,260 |
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.