River and Mercantile UK Micro Cap Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-04 | 206.12 | 206.12 | 204.00 | 204.00 | 204.00 | 42,572 |
| 2025-11-03 | 206.00 | 206.16 | 204.00 | 204.00 | 204.00 | 28,347 |
| 2025-10-31 | 206.00 | 206.27 | 204.00 | 204.00 | 204.00 | 31,413 |
| 2025-10-30 | 206.00 | 206.16 | 204.00 | 206.00 | 206.00 | 45,039 |
| 2025-10-29 | 206.00 | 206.25 | 204.00 | 206.00 | 206.00 | 57,971 |
| 2025-10-28 | 206.00 | 206.00 | 204.44 | 206.00 | 206.00 | 7,518 |
| 2025-10-27 | 206.00 | 206.00 | 204.56 | 206.00 | 206.00 | 29,445 |
| 2025-10-24 | 206.00 | 206.27 | 204.50 | 206.00 | 206.00 | 82,107 |
| 2025-10-23 | 206.00 | 206.28 | 206.00 | 206.00 | 206.00 | 13,967 |
| 2025-10-22 | 206.00 | 206.32 | 204.00 | 206.00 | 206.00 | 33,766 |
| 2025-10-21 | 206.00 | 206.32 | 204.39 | 206.00 | 206.00 | 8,766 |
| 2025-10-20 | 206.00 | 206.00 | 204.00 | 206.00 | 206.00 | 15,427 |
| 2025-10-17 | 205.00 | 205.00 | 200.00 | 205.00 | 205.00 | 34,416 |
| 2025-10-16 | 205.68 | 205.68 | 204.00 | 205.00 | 205.00 | 112,889 |
| 2025-10-15 | 205.00 | 205.00 | 204.00 | 205.00 | 205.00 | 138,968 |
| 2025-10-14 | 206.00 | 208.00 | 204.00 | 205.00 | 205.00 | 102,226 |
| 2025-10-13 | 206.77 | 206.77 | 204.00 | 204.00 | 204.00 | 19,031 |
| 2025-10-10 | 207.00 | 207.60 | 206.22 | 207.00 | 207.00 | 28,262 |
| 2025-10-09 | 207.00 | 207.67 | 206.00 | 207.00 | 207.00 | 42,119 |
| 2025-10-08 | 207.00 | 207.68 | 206.00 | 207.00 | 207.00 | 104,918 |
| 2025-10-07 | 207.80 | 207.80 | 206.00 | 207.00 | 207.00 | 27,365 |
| 2025-10-06 | 207.68 | 207.68 | 200.00 | 207.00 | 207.00 | 29,946 |
| 2025-10-03 | 205.00 | 208.00 | 201.16 | 207.00 | 207.00 | 87,591 |
| 2025-10-02 | 202.00 | 202.00 | 200.92 | 202.00 | 202.00 | 7,397 |
| 2025-10-01 | 205.00 | 208.00 | 200.00 | 203.00 | 203.00 | 12,430 |
| 2025-09-30 | 205.00 | 205.00 | 200.00 | 205.00 | 205.00 | 123,855 |
| 2025-09-29 | 205.00 | 205.00 | 200.71 | 205.00 | 205.00 | 142,169 |
| 2025-09-26 | 202.40 | 202.40 | 200.00 | 200.00 | 200.00 | 45,119 |
| 2025-09-25 | 205.00 | 205.00 | 200.61 | 205.00 | 205.00 | 3,827 |
| 2025-09-24 | 205.00 | 210.00 | 200.61 | 210.00 | 210.00 | 31,258 |
| 2025-09-23 | 205.00 | 205.00 | 200.60 | 205.00 | 205.00 | 4,000 |
| 2025-09-22 | 205.00 | 205.00 | 200.42 | 205.00 | 205.00 | 26,014 |
| 2025-09-19 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 32,534 |
| 2025-09-18 | 205.00 | 205.00 | 200.11 | 205.00 | 205.00 | 217,256 |
| 2025-09-17 | 205.00 | 205.00 | 200.20 | 205.00 | 205.00 | 29,671 |
| 2025-09-16 | 205.00 | 205.00 | 200.00 | 205.00 | 205.00 | 55,383 |
| 2025-09-15 | 205.00 | 205.00 | 200.00 | 205.00 | 205.00 | 56,498 |
| 2025-09-12 | 205.00 | 205.00 | 200.40 | 205.00 | 205.00 | 41,816 |
| 2025-09-11 | 205.00 | 206.40 | 200.40 | 205.00 | 205.00 | 14,191 |
| 2025-09-10 | 205.00 | 206.40 | 200.00 | 205.00 | 205.00 | 22,707 |
| 2025-09-09 | 204.00 | 205.00 | 200.00 | 205.00 | 205.00 | 31,784 |
| 2025-09-08 | 204.00 | 204.00 | 200.08 | 204.00 | 204.00 | 82,165 |
| 2025-09-05 | 205.00 | 205.00 | 200.00 | 205.00 | 205.00 | 10,937 |
| 2025-09-04 | 205.00 | 210.00 | 203.00 | 205.00 | 205.00 | 17,078 |
| 2025-09-03 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 18,215 |
| 2025-09-02 | 205.00 | 205.00 | 201.00 | 205.00 | 205.00 | 19,876 |
| 2025-09-01 | 205.00 | 205.40 | 200.00 | 205.00 | 205.00 | 1,200,146 |
| 2025-08-29 | 205.00 | 205.00 | 201.00 | 205.00 | 205.00 | 90,606 |
| 2025-08-28 | 205.00 | 205.65 | 201.00 | 205.00 | 205.00 | 17,578 |
| 2025-08-27 | 205.00 | 205.78 | 201.00 | 205.00 | 205.00 | 43,843 |
| 2025-08-26 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 10,697 |
| 2025-08-22 | 205.00 | 206.00 | 201.00 | 205.00 | 205.00 | 18,837 |
| 2025-08-21 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 5,562 |
| 2025-08-20 | 205.00 | 206.00 | 204.10 | 205.00 | 205.00 | 5,214 |
| 2025-08-19 | 205.00 | 207.00 | 200.00 | 205.00 | 205.00 | 61,367 |
| 2025-08-18 | 205.00 | 206.90 | 200.00 | 205.00 | 205.00 | 8,171 |
| 2025-08-15 | 205.00 | 210.00 | 196.00 | 205.00 | 205.00 | 69,135 |
| 2025-08-14 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 23,470 |
| 2025-08-13 | 205.00 | 210.00 | 200.00 | 205.00 | 205.00 | 15,589 |
| 2025-08-12 | 205.00 | 206.88 | 203.20 | 205.00 | 205.00 | 11,438 |
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.