River and Mercantile UK Micro Cap Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 263.00 | 275.00 | 258.50 | 271.50 | 271.50 | 111,059 |
| 2022-01-17 | 263.00 | 265.90 | 258.50 | 263.00 | 263.00 | 51,902 |
| 2022-01-14 | 263.00 | 268.00 | 260.10 | 263.00 | 263.00 | 41,482 |
| 2022-01-13 | 261.00 | 267.00 | 259.13 | 263.00 | 263.00 | 33,517 |
| 2022-01-12 | 261.00 | 261.30 | 258.00 | 261.00 | 261.00 | 67,295 |
| 2022-01-11 | 261.00 | 262.00 | 258.30 | 261.00 | 261.00 | 23,424 |
| 2022-01-10 | 261.00 | 262.90 | 258.00 | 261.00 | 261.00 | 45,083 |
| 2022-01-07 | 261.00 | 263.70 | 258.00 | 261.00 | 261.00 | 53,951 |
| 2022-01-06 | 261.00 | 262.50 | 258.00 | 261.00 | 261.00 | 49,242 |
| 2022-01-05 | 261.00 | 263.10 | 258.66 | 262.00 | 262.00 | 65,353 |
| 2022-01-04 | 260.50 | 263.70 | 257.70 | 261.00 | 261.00 | 73,210 |
| 2021-12-31 | 260.50 | 262.00 | 258.05 | 260.50 | 260.50 | 9,457 |
| 2021-12-30 | 257.50 | 262.00 | 255.00 | 260.50 | 260.50 | 30,596 |
| 2021-12-29 | 256.50 | 259.95 | 255.50 | 257.50 | 257.50 | 26,212 |
| 2021-12-24 | 255.00 | 260.00 | 255.00 | 257.00 | 257.00 | 69,356 |
| 2021-12-23 | 252.00 | 256.96 | 250.00 | 255.00 | 255.00 | 106,900 |
| 2021-12-22 | 256.50 | 259.00 | 250.00 | 251.00 | 251.00 | 44,795 |
| 2021-12-21 | 256.50 | 257.00 | 254.00 | 257.00 | 257.00 | 36,688 |
| 2021-12-20 | 263.00 | 263.68 | 252.00 | 256.50 | 256.50 | 73,156 |
| 2021-12-17 | 261.00 | 265.00 | 260.00 | 265.00 | 265.00 | 26,680 |
| 2021-12-16 | 268.00 | 270.00 | 260.10 | 261.00 | 261.00 | 40,802 |
| 2021-12-15 | 271.00 | 274.00 | 260.50 | 269.00 | 269.00 | 67,230 |
| 2021-12-14 | 271.90 | 271.90 | 267.10 | 271.00 | 271.00 | 25,032 |
| 2021-12-13 | 274.00 | 274.00 | 268.08 | 272.00 | 272.00 | 16,675 |
| 2021-12-10 | 275.50 | 278.00 | 270.00 | 274.00 | 274.00 | 19,165 |
| 2021-12-09 | 276.00 | 278.72 | 273.00 | 276.00 | 276.00 | 13,701 |
| 2021-12-08 | 278.00 | 280.00 | 272.00 | 276.00 | 276.00 | 44,682 |
| 2021-12-07 | 278.50 | 282.00 | 275.77 | 278.00 | 278.00 | 13,179 |
| 2021-12-06 | 280.00 | 283.00 | 275.00 | 278.50 | 278.50 | 39,080 |
| 2021-12-03 | 280.00 | 285.00 | 277.20 | 280.00 | 280.00 | 38,099 |
| 2021-12-02 | 280.00 | 285.00 | 276.10 | 280.00 | 280.00 | 117,925 |
| 2021-12-01 | 280.50 | 281.02 | 276.00 | 280.50 | 280.50 | 43,389 |
| 2021-11-30 | 280.50 | 280.50 | 276.00 | 280.50 | 280.50 | 10,809 |
| 2021-11-29 | 282.50 | 282.50 | 265.00 | 282.50 | 282.50 | 49,169 |
| 2021-11-26 | 285.00 | 285.00 | 280.00 | 282.50 | 282.50 | 25,188 |
| 2021-11-25 | 288.50 | 290.00 | 283.00 | 286.50 | 286.50 | 13,119 |
| 2021-11-24 | 290.00 | 291.20 | 285.50 | 288.50 | 288.50 | 69,963 |
| 2021-11-23 | 292.50 | 293.39 | 286.26 | 290.00 | 290.00 | 44,365 |
| 2021-11-22 | 292.50 | 295.00 | 288.77 | 291.50 | 291.50 | 43,854 |
| 2021-11-19 | 293.50 | 295.62 | 288.00 | 292.50 | 292.50 | 40,179 |
| 2021-11-18 | 292.00 | 296.70 | 290.10 | 293.00 | 293.00 | 48,240 |
| 2021-11-17 | 289.90 | 296.00 | 289.90 | 292.00 | 292.00 | 86,288 |
| 2021-11-16 | 275.00 | 289.97 | 274.00 | 287.50 | 287.50 | 104,168 |
| 2021-11-15 | 275.00 | 276.60 | 273.13 | 275.00 | 275.00 | 59,409 |
| 2021-11-12 | 275.00 | 276.56 | 273.26 | 275.00 | 275.00 | 39,158 |
| 2021-11-11 | 275.00 | 275.56 | 273.00 | 275.00 | 275.00 | 18,906 |
| 2021-11-10 | 275.00 | 275.96 | 273.00 | 275.00 | 275.00 | 58,253 |
| 2021-11-09 | 276.00 | 280.00 | 273.00 | 275.00 | 275.00 | 83,907 |
| 2021-11-08 | 276.00 | 276.80 | 273.00 | 276.00 | 276.00 | 92,285 |
| 2021-11-05 | 276.00 | 277.00 | 273.60 | 276.00 | 276.00 | 44,557 |
| 2021-11-04 | 276.00 | 277.50 | 274.00 | 276.00 | 276.00 | 42,296 |
| 2021-11-03 | 276.00 | 277.70 | 276.00 | 276.00 | 276.00 | 100,106 |
| 2021-11-02 | 276.00 | 279.00 | 276.00 | 276.00 | 276.00 | 154,867 |
| 2021-11-01 | 276.00 | 278.34 | 275.71 | 276.00 | 276.00 | 95,265 |
| 2021-10-29 | 276.00 | 278.50 | 276.00 | 276.00 | 276.00 | 27,960 |
| 2021-10-28 | 276.00 | 278.50 | 276.00 | 276.00 | 276.00 | 17,543 |
| 2021-10-27 | 276.00 | 278.34 | 276.00 | 276.00 | 276.00 | 50,410 |
| 2021-10-26 | 276.00 | 277.00 | 274.95 | 276.00 | 276.00 | 45,676 |
| 2021-10-25 | 276.00 | 279.00 | 274.58 | 279.00 | 279.00 | 240,603 |
| 2021-10-22 | 277.00 | 280.00 | 270.25 | 276.00 | 276.00 | 91,266 |
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.