River and Mercantile UK Micro Cap Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 249.00 | 252.00 | 246.00 | 250.00 | 250.00 | 25,721 |
| 2026-01-30 | 248.00 | 252.00 | 248.00 | 250.00 | 250.00 | 30,284 |
| 2026-01-29 | 248.00 | 250.00 | 248.00 | 248.00 | 248.00 | 39,840 |
| 2026-01-28 | 242.00 | 245.00 | 242.00 | 245.00 | 245.00 | 62,266 |
| 2026-01-27 | 239.86 | 244.00 | 239.86 | 242.00 | 242.00 | 24,646 |
| 2026-01-26 | 238.00 | 240.00 | 236.00 | 240.00 | 240.00 | 12,273 |
| 2026-01-23 | 237.00 | 238.00 | 227.23 | 236.00 | 236.00 | 45,966 |
| 2026-01-22 | 235.36 | 238.00 | 235.36 | 237.00 | 237.00 | 115,549 |
| 2026-01-21 | 234.00 | 236.00 | 233.00 | 235.00 | 235.00 | 71,792 |
| 2026-01-20 | 234.00 | 234.00 | 228.00 | 234.00 | 234.00 | 7,139 |
| 2026-01-19 | 232.00 | 240.00 | 230.51 | 234.00 | 234.00 | 35,092 |
| 2026-01-16 | 230.00 | 238.00 | 230.00 | 238.00 | 238.00 | 14,155 |
| 2026-01-15 | 227.04 | 232.00 | 227.04 | 230.00 | 230.00 | 60,460 |
| 2026-01-14 | 225.16 | 227.96 | 225.16 | 226.00 | 226.00 | 15,325 |
| 2026-01-13 | 222.00 | 228.00 | 216.00 | 224.00 | 224.00 | 32,698 |
| 2026-01-12 | 222.00 | 224.00 | 221.68 | 222.00 | 222.00 | 13,698 |
| 2026-01-09 | 220.00 | 223.60 | 215.54 | 222.00 | 222.00 | 17,908 |
| 2026-01-08 | 218.00 | 221.80 | 217.20 | 220.00 | 220.00 | 7,835 |
| 2026-01-07 | 216.00 | 220.00 | 210.00 | 218.00 | 218.00 | 17,605 |
| 2026-01-06 | 216.00 | 218.00 | 214.52 | 216.00 | 216.00 | 109,738 |
| 2026-01-05 | 214.00 | 218.00 | 214.00 | 216.00 | 216.00 | 45,620 |
| 2026-01-02 | 214.00 | 215.48 | 210.00 | 215.00 | 215.00 | 7,060 |
| 2025-12-31 | 214.00 | 215.70 | 213.85 | 215.00 | 215.00 | 47,443 |
| 2025-12-30 | 215.00 | 216.00 | 215.00 | 215.00 | 215.00 | 3,435 |
| 2025-12-29 | 214.00 | 216.00 | 213.81 | 215.00 | 215.00 | 26,346 |
| 2025-12-24 | 214.00 | 216.00 | 212.00 | 214.00 | 214.00 | 32,380 |
| 2025-12-23 | 214.00 | 215.39 | 213.80 | 214.00 | 214.00 | 12,939 |
| 2025-12-22 | 213.61 | 214.00 | 213.61 | 214.00 | 214.00 | 4,329 |
| 2025-12-19 | 212.00 | 214.78 | 212.00 | 212.00 | 212.00 | 5,943 |
| 2025-12-18 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 27,549 |
| 2025-12-17 | 214.00 | 215.39 | 214.00 | 214.00 | 214.00 | 37,911 |
| 2025-12-16 | 216.00 | 216.00 | 216.00 | 216.00 | 216.00 | 62 |
| 2025-12-15 | 212.00 | 216.00 | 212.00 | 214.00 | 214.00 | 20,191 |
| 2025-12-12 | 212.00 | 216.00 | 209.75 | 214.00 | 214.00 | 73,318 |
| 2025-12-11 | 213.88 | 215.60 | 213.88 | 214.00 | 214.00 | 37,798 |
| 2025-12-10 | 213.68 | 215.52 | 213.68 | 214.00 | 214.00 | 341,383 |
| 2025-12-09 | 214.00 | 215.58 | 214.00 | 214.00 | 214.00 | 603,045 |
| 2025-12-08 | 212.00 | 215.60 | 212.00 | 214.00 | 214.00 | 36,771 |
| 2025-12-05 | 213.68 | 214.00 | 213.68 | 214.00 | 214.00 | 512,251 |
| 2025-12-04 | 212.00 | 213.00 | 208.00 | 213.00 | 213.00 | 30,552 |
| 2025-12-03 | 209.08 | 216.00 | 209.08 | 213.00 | 213.00 | 76,962 |
| 2025-12-02 | 208.00 | 209.69 | 208.00 | 209.00 | 209.00 | 242,052 |
| 2025-12-01 | 207.00 | 209.69 | 206.00 | 208.00 | 208.00 | 212,145 |
| 2025-11-28 | 207.00 | 208.00 | 202.00 | 208.00 | 208.00 | 7,823 |
| 2025-11-27 | 206.12 | 208.00 | 206.12 | 208.00 | 208.00 | 5,855 |
| 2025-11-26 | 206.00 | 207.00 | 206.00 | 207.00 | 207.00 | 29,057 |
| 2025-11-25 | 206.00 | 212.00 | 206.00 | 207.00 | 207.00 | 4,122 |
| 2025-11-24 | 206.00 | 207.00 | 204.00 | 207.00 | 207.00 | 8,082 |
| 2025-11-21 | 206.00 | 207.08 | 204.66 | 207.00 | 207.00 | 89,798 |
| 2025-11-20 | 206.00 | 208.00 | 206.00 | 207.00 | 207.00 | 23,185 |
| 2025-11-19 | 206.00 | 208.00 | 204.00 | 207.00 | 207.00 | 611,377 |
| 2025-11-18 | 206.00 | 206.15 | 204.66 | 206.00 | 206.00 | 47,458 |
| 2025-11-17 | 206.00 | 207.08 | 204.84 | 206.00 | 206.00 | 10,539 |
| 2025-11-14 | 206.00 | 208.00 | 206.00 | 207.00 | 207.00 | 65,063 |
| 2025-11-13 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 56,691 |
| 2025-11-12 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 34,688 |
| 2025-11-11 | 206.00 | 206.20 | 204.00 | 204.00 | 204.00 | 43,916 |
| 2025-11-10 | 206.00 | 206.28 | 204.00 | 206.00 | 206.00 | 29,335 |
| 2025-11-07 | 206.00 | 206.00 | 204.56 | 206.00 | 206.00 | 12,278 |
| 2025-11-06 | 206.00 | 206.00 | 204.02 | 206.00 | 206.00 | 27,581 |
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.