River and Mercantile UK Micro Cap Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 222.00 | 225.50 | 218.00 | 222.00 | 222.00 | 19,577 |
| 2026-04-27 | 224.00 | 230.67 | 218.00 | 223.00 | 223.00 | 19,914 |
| 2026-04-24 | 224.00 | 227.17 | 220.00 | 224.00 | 224.00 | 30,067 |
| 2026-04-23 | 224.00 | 228.00 | 220.00 | 225.00 | 225.00 | 49,838 |
| 2026-04-22 | 221.00 | 228.00 | 220.40 | 224.00 | 224.00 | 21,863 |
| 2026-04-21 | 221.00 | 232.00 | 220.00 | 221.00 | 221.00 | 18,971 |
| 2026-04-20 | 220.00 | 228.00 | 218.05 | 221.00 | 221.00 | 16,365 |
| 2026-04-17 | 219.00 | 221.80 | 212.98 | 220.00 | 220.00 | 71,272 |
| 2026-04-16 | 218.00 | 221.50 | 214.15 | 219.00 | 219.00 | 57,791 |
| 2026-04-15 | 217.00 | 221.50 | 213.20 | 218.00 | 218.00 | 162,026 |
| 2026-04-14 | 217.00 | 222.00 | 212.50 | 217.00 | 217.00 | 67,789 |
| 2026-04-13 | 215.00 | 224.00 | 211.60 | 224.00 | 224.00 | 71,370 |
| 2026-04-10 | 216.00 | 220.00 | 212.00 | 216.00 | 216.00 | 45,477 |
| 2026-04-09 | 216.00 | 219.60 | 212.41 | 216.00 | 216.00 | 40,180 |
| 2026-04-08 | 210.16 | 219.52 | 210.16 | 216.00 | 216.00 | 129,585 |
| 2026-04-07 | 209.00 | 214.00 | 204.50 | 209.00 | 209.00 | 75,385 |
| 2026-04-02 | 210.00 | 210.02 | 205.00 | 209.00 | 209.00 | 4,719 |
| 2026-04-01 | 210.00 | 223.51 | 206.24 | 211.00 | 211.00 | 31,343 |
| 2026-03-31 | 210.00 | 214.00 | 206.00 | 210.00 | 210.00 | 46,000 |
| 2026-03-30 | 216.00 | 220.00 | 208.00 | 212.00 | 212.00 | 15,772 |
| 2026-03-27 | 218.00 | 222.21 | 214.00 | 218.00 | 218.00 | 59,011 |
| 2026-03-26 | 218.00 | 222.00 | 214.00 | 218.00 | 218.00 | 12,902 |
| 2026-03-25 | 218.00 | 218.00 | 214.00 | 218.00 | 218.00 | 232,620 |
| 2026-03-24 | 218.72 | 218.72 | 214.96 | 218.00 | 218.00 | 43,128 |
| 2026-03-23 | 220.00 | 224.00 | 214.00 | 219.00 | 219.00 | 11,604 |
| 2026-03-20 | 222.00 | 224.00 | 216.88 | 220.00 | 220.00 | 13,059 |
| 2026-03-19 | 226.00 | 228.00 | 218.00 | 221.00 | 221.00 | 72,930 |
| 2026-03-18 | 229.00 | 229.44 | 224.05 | 228.00 | 228.00 | 37,524 |
| 2026-03-17 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | 78,513 |
| 2026-03-16 | 230.00 | 230.00 | 226.00 | 230.00 | 230.00 | 20,244 |
| 2026-03-13 | 231.00 | 231.00 | 226.00 | 231.00 | 231.00 | 8,335 |
| 2026-03-12 | 232.00 | 233.60 | 228.80 | 232.00 | 232.00 | 131,224 |
| 2026-03-11 | 233.00 | 236.00 | 228.00 | 232.00 | 232.00 | 105,172 |
| 2026-03-10 | 233.00 | 236.00 | 230.00 | 233.00 | 233.00 | 294,869 |
| 2026-03-09 | 234.82 | 234.82 | 228.00 | 232.00 | 232.00 | 87,887 |
| 2026-03-06 | 241.00 | 245.56 | 236.00 | 239.00 | 239.00 | 20,916 |
| 2026-03-05 | 241.00 | 246.00 | 236.00 | 241.00 | 241.00 | 15,735 |
| 2026-03-04 | 241.00 | 241.00 | 236.00 | 241.00 | 241.00 | 35,683 |
| 2026-03-03 | 248.00 | 250.00 | 240.00 | 244.00 | 244.00 | 48,820 |
| 2026-03-02 | 250.00 | 254.00 | 240.00 | 250.00 | 250.00 | 13,118 |
| 2026-02-27 | 251.00 | 251.21 | 248.00 | 248.00 | 248.00 | 41,179 |
| 2026-02-26 | 250.00 | 250.00 | 248.00 | 249.00 | 249.00 | 42,674 |
| 2026-02-25 | 251.00 | 251.11 | 249.35 | 251.00 | 251.00 | 49,855 |
| 2026-02-24 | 252.00 | 252.75 | 248.10 | 249.00 | 249.00 | 66,209 |
| 2026-02-23 | 251.00 | 254.00 | 248.00 | 251.00 | 251.00 | 172,948 |
| 2026-02-20 | 251.00 | 252.00 | 250.00 | 251.00 | 251.00 | 96,914 |
| 2026-02-19 | 252.00 | 252.00 | 250.00 | 252.00 | 252.00 | 31,802 |
| 2026-02-18 | 252.00 | 252.00 | 250.00 | 252.00 | 252.00 | 57,124 |
| 2026-02-17 | 250.00 | 256.00 | 248.00 | 252.00 | 252.00 | 29,927 |
| 2026-02-16 | 251.00 | 254.00 | 238.00 | 251.00 | 251.00 | 6,049 |
| 2026-02-13 | 250.00 | 254.00 | 242.00 | 244.00 | 244.00 | 55,861 |
| 2026-02-12 | 250.00 | 250.00 | 246.00 | 250.00 | 250.00 | 546,089 |
| 2026-02-11 | 252.00 | 254.00 | 248.00 | 251.00 | 251.00 | 33,822 |
| 2026-02-10 | 252.39 | 252.39 | 248.50 | 251.00 | 251.00 | 55,990 |
| 2026-02-09 | 253.00 | 254.00 | 250.00 | 252.00 | 252.00 | 41,771 |
| 2026-02-06 | 253.00 | 254.00 | 241.07 | 252.00 | 252.00 | 44,919 |
| 2026-02-05 | 253.00 | 254.00 | 250.00 | 252.00 | 252.00 | 13,961 |
| 2026-02-04 | 253.00 | 253.16 | 250.00 | 252.00 | 252.00 | 63,950 |
| 2026-02-03 | 252.00 | 255.84 | 250.00 | 252.00 | 252.00 | 329,756 |
| 2026-02-02 | 249.00 | 252.00 | 246.00 | 250.00 | 250.00 | 25,721 |
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.