River and Mercantile UK Micro Cap Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 218.00 | 222.50 | 212.75 | 218.00 | 218.00 | 58,371 |
| 2022-04-11 | 218.00 | 222.80 | 212.65 | 218.00 | 218.00 | 37,801 |
| 2022-04-08 | 218.00 | 218.00 | 212.65 | 218.00 | 218.00 | 3,733 |
| 2022-04-07 | 218.00 | 218.00 | 212.20 | 218.00 | 218.00 | 483,418 |
| 2022-04-06 | 218.00 | 221.48 | 212.00 | 218.00 | 218.00 | 64,374 |
| 2022-04-05 | 218.00 | 218.00 | 212.00 | 218.00 | 218.00 | 210,591 |
| 2022-04-04 | 218.00 | 222.80 | 212.10 | 218.00 | 218.00 | 25,370 |
| 2022-04-01 | 218.00 | 224.00 | 212.00 | 218.00 | 218.00 | 125,978 |
| 2022-03-31 | 219.00 | 219.00 | 213.00 | 219.00 | 219.00 | 35,350 |
| 2022-03-30 | 220.50 | 225.00 | 214.00 | 219.50 | 219.50 | 666,131 |
| 2022-03-29 | 219.95 | 219.95 | 215.00 | 216.00 | 216.00 | 155,503 |
| 2022-03-28 | 221.00 | 221.00 | 216.10 | 221.00 | 221.00 | 29,587 |
| 2022-03-25 | 221.00 | 221.00 | 216.10 | 221.00 | 221.00 | 98,077 |
| 2022-03-24 | 224.00 | 226.00 | 216.10 | 221.00 | 221.00 | 66,644 |
| 2022-03-23 | 224.00 | 225.20 | 220.00 | 224.00 | 224.00 | 56,870 |
| 2022-03-22 | 224.00 | 226.00 | 224.00 | 224.00 | 224.00 | 21,301 |
| 2022-03-21 | 224.00 | 228.00 | 224.00 | 224.00 | 224.00 | 7,539 |
| 2022-03-18 | 220.04 | 226.00 | 220.04 | 222.00 | 222.00 | 32,122 |
| 2022-03-17 | 215.80 | 224.00 | 215.80 | 218.00 | 218.00 | 58,238 |
| 2022-03-16 | 206.00 | 213.00 | 200.00 | 210.50 | 210.50 | 72,590 |
| 2022-03-15 | 206.00 | 206.00 | 200.00 | 206.00 | 206.00 | 19,267 |
| 2022-03-14 | 203.00 | 207.00 | 200.00 | 206.00 | 206.00 | 48,873 |
| 2022-03-11 | 203.00 | 207.00 | 198.00 | 204.00 | 204.00 | 190,467 |
| 2022-03-10 | 204.00 | 206.00 | 198.00 | 203.00 | 203.00 | 28,903 |
| 2022-03-09 | 204.00 | 210.00 | 198.60 | 205.00 | 205.00 | 44,555 |
| 2022-03-08 | 204.00 | 204.00 | 195.00 | 204.00 | 204.00 | 99,713 |
| 2022-03-07 | 212.00 | 214.00 | 202.50 | 208.00 | 208.00 | 84,602 |
| 2022-03-04 | 221.00 | 222.00 | 210.00 | 214.00 | 214.00 | 159,168 |
| 2022-03-03 | 221.00 | 221.00 | 216.00 | 221.00 | 221.00 | 51,929 |
| 2022-03-02 | 221.50 | 222.00 | 216.00 | 222.00 | 222.00 | 119,662 |
| 2022-03-01 | 223.00 | 226.00 | 216.10 | 221.00 | 221.00 | 32,163 |
| 2022-02-28 | 223.00 | 223.00 | 218.00 | 223.00 | 223.00 | 20,693 |
| 2022-02-25 | 223.00 | 228.00 | 218.00 | 223.00 | 223.00 | 60,223 |
| 2022-02-24 | 226.72 | 226.72 | 215.00 | 223.00 | 223.00 | 97,790 |
| 2022-02-23 | 231.00 | 232.00 | 226.10 | 231.00 | 231.00 | 63,417 |
| 2022-02-22 | 233.74 | 233.74 | 228.00 | 231.00 | 231.00 | 24,446 |
| 2022-02-21 | 245.00 | 248.00 | 234.00 | 237.00 | 237.00 | 68,215 |
| 2022-02-18 | 245.00 | 245.00 | 240.00 | 245.00 | 245.00 | 5,409 |
| 2022-02-17 | 245.00 | 245.00 | 240.35 | 245.00 | 245.00 | 11,317 |
| 2022-02-16 | 245.00 | 245.00 | 240.10 | 245.00 | 245.00 | 7,961 |
| 2022-02-15 | 245.00 | 246.40 | 239.00 | 245.00 | 245.00 | 68,328 |
| 2022-02-14 | 249.00 | 250.90 | 240.13 | 245.00 | 245.00 | 49,572 |
| 2022-02-11 | 253.00 | 257.50 | 244.00 | 249.00 | 249.00 | 63,078 |
| 2022-02-10 | 251.00 | 257.50 | 250.00 | 253.00 | 253.00 | 37,276 |
| 2022-02-09 | 249.50 | 255.00 | 245.77 | 251.00 | 251.00 | 45,824 |
| 2022-02-08 | 249.00 | 252.00 | 245.77 | 248.50 | 248.50 | 56,123 |
| 2022-02-07 | 247.00 | 249.94 | 244.00 | 247.00 | 247.00 | 38,538 |
| 2022-02-04 | 247.00 | 247.00 | 244.00 | 247.00 | 247.00 | 77,574 |
| 2022-02-03 | 249.00 | 250.00 | 244.00 | 247.00 | 247.00 | 18,287 |
| 2022-02-02 | 251.00 | 251.70 | 246.00 | 249.00 | 249.00 | 60,429 |
| 2022-02-01 | 250.00 | 256.00 | 240.00 | 251.00 | 251.00 | 144,413 |
| 2022-01-31 | 255.90 | 255.90 | 247.00 | 250.00 | 250.00 | 125,383 |
| 2022-01-28 | 258.30 | 258.30 | 254.00 | 257.00 | 257.00 | 28,259 |
| 2022-01-27 | 259.94 | 259.94 | 257.00 | 258.50 | 258.50 | 19,471 |
| 2022-01-26 | 263.50 | 263.50 | 260.00 | 263.50 | 263.50 | 2,840 |
| 2022-01-25 | 263.50 | 263.50 | 260.00 | 263.50 | 263.50 | 54,508 |
| 2022-01-24 | 272.00 | 274.00 | 260.00 | 263.50 | 263.50 | 85,369 |
| 2022-01-21 | 283.00 | 284.60 | 270.00 | 272.00 | 272.00 | 88,953 |
| 2022-01-20 | 277.00 | 285.00 | 276.73 | 283.00 | 283.00 | 56,924 |
| 2022-01-19 | 271.50 | 280.00 | 271.15 | 277.00 | 277.00 | 52,335 |
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.