River and Mercantile UK Micro Cap Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 205.00 | 206.88 | 203.20 | 205.00 | 205.00 | 11,438 |
| 2025-08-11 | 205.00 | 210.00 | 203.10 | 208.00 | 208.00 | 73,095 |
| 2025-08-08 | 205.00 | 206.00 | 200.00 | 205.00 | 205.00 | 311,480 |
| 2025-08-07 | 205.00 | 205.00 | 196.00 | 205.00 | 205.00 | 278,173 |
| 2025-08-06 | 205.00 | 205.99 | 202.91 | 205.00 | 205.00 | 4,250 |
| 2025-08-05 | 205.00 | 209.60 | 202.77 | 205.00 | 205.00 | 22,547 |
| 2025-08-04 | 206.00 | 211.76 | 200.55 | 205.00 | 205.00 | 327,615 |
| 2025-08-01 | 196.00 | 199.90 | 196.00 | 196.00 | 196.00 | 31,111 |
| 2025-07-31 | 195.00 | 200.00 | 190.00 | 195.00 | 195.00 | 7,578 |
| 2025-07-30 | 195.00 | 199.00 | 195.00 | 195.00 | 195.00 | 3,974 |
| 2025-07-29 | 194.10 | 199.90 | 194.10 | 195.00 | 195.00 | 31,337 |
| 2025-07-28 | 193.00 | 195.90 | 193.00 | 193.00 | 193.00 | 35,441 |
| 2025-07-25 | 192.63 | 196.00 | 192.63 | 193.00 | 193.00 | 108,748 |
| 2025-07-24 | 192.00 | 196.00 | 191.25 | 193.00 | 193.00 | 35,965 |
| 2025-07-23 | 192.00 | 194.24 | 188.00 | 192.00 | 192.00 | 81,409 |
| 2025-07-22 | 192.00 | 200.00 | 188.00 | 192.00 | 192.00 | 57,167 |
| 2025-07-21 | 192.00 | 193.52 | 190.73 | 192.00 | 192.00 | 6,000 |
| 2025-07-18 | 192.00 | 193.52 | 190.64 | 192.00 | 192.00 | 35,273 |
| 2025-07-17 | 192.00 | 196.00 | 188.00 | 192.00 | 192.00 | 30,687 |
| 2025-07-16 | 192.00 | 194.24 | 190.48 | 192.00 | 192.00 | 7,058 |
| 2025-07-15 | 192.00 | 196.00 | 188.00 | 192.00 | 192.00 | 537,621 |
| 2025-07-14 | 191.00 | 195.00 | 189.03 | 195.00 | 195.00 | 20,113 |
| 2025-07-11 | 191.00 | 193.40 | 188.30 | 191.00 | 191.00 | 22,050 |
| 2025-07-10 | 191.00 | 195.00 | 188.30 | 191.00 | 191.00 | 24,961 |
| 2025-07-09 | 191.00 | 193.50 | 188.10 | 191.00 | 191.00 | 24,408 |
| 2025-07-08 | 191.00 | 193.50 | 189.05 | 191.00 | 191.00 | 6,512 |
| 2025-07-07 | 191.00 | 193.90 | 188.00 | 191.00 | 191.00 | 18,201 |
| 2025-07-04 | 191.00 | 194.00 | 189.05 | 191.00 | 191.00 | 18,759 |
| 2025-07-03 | 189.05 | 194.00 | 189.05 | 191.00 | 191.00 | 21,141 |
| 2025-07-02 | 188.55 | 194.00 | 188.55 | 189.00 | 189.00 | 36,308 |
| 2025-07-01 | 188.50 | 193.00 | 187.20 | 188.50 | 188.50 | 12,267 |
| 2025-06-30 | 187.50 | 192.45 | 185.80 | 188.50 | 188.50 | 24,282 |
| 2025-06-27 | 187.50 | 192.45 | 185.52 | 187.50 | 187.50 | 8,010 |
| 2025-06-26 | 187.50 | 187.50 | 185.41 | 187.50 | 187.50 | 2,009 |
| 2025-06-25 | 187.00 | 188.00 | 184.05 | 188.00 | 188.00 | 900 |
| 2025-06-24 | 185.00 | 191.89 | 183.20 | 187.00 | 187.00 | 4,950 |
| 2025-06-23 | 185.00 | 188.00 | 185.00 | 185.00 | 185.00 | 27,600 |
| 2025-06-20 | 184.50 | 189.00 | 180.00 | 184.50 | 184.50 | 4,381 |
| 2025-06-19 | 184.50 | 188.91 | 181.94 | 184.50 | 184.50 | 25,646 |
| 2025-06-18 | 184.50 | 188.91 | 184.50 | 184.50 | 184.50 | 17,540 |
| 2025-06-17 | 183.50 | 188.91 | 180.00 | 184.50 | 184.50 | 25,166 |
| 2025-06-16 | 183.00 | 187.00 | 181.33 | 183.50 | 183.50 | 54,850 |
| 2025-06-13 | 183.00 | 185.10 | 181.26 | 183.50 | 183.50 | 18,887 |
| 2025-06-12 | 181.68 | 187.00 | 181.68 | 183.50 | 183.50 | 13,549 |
| 2025-06-11 | 183.00 | 185.18 | 181.63 | 183.50 | 183.50 | 22,967 |
| 2025-06-10 | 182.50 | 185.18 | 181.54 | 183.50 | 183.50 | 46,222 |
| 2025-06-09 | 182.50 | 184.38 | 181.22 | 183.00 | 183.00 | 8,028 |
| 2025-06-06 | 181.20 | 184.38 | 181.20 | 183.00 | 183.00 | 11,069 |
| 2025-06-05 | 182.50 | 184.50 | 180.99 | 183.00 | 183.00 | 20,765 |
| 2025-06-04 | 181.50 | 186.00 | 180.00 | 183.00 | 183.00 | 51,445 |
| 2025-06-03 | 181.50 | 182.90 | 180.66 | 182.00 | 182.00 | 13,932 |
| 2025-06-02 | 181.50 | 183.75 | 180.66 | 182.00 | 182.00 | 125,796 |
| 2025-05-30 | 181.50 | 182.68 | 180.66 | 182.00 | 182.00 | 32,128 |
| 2025-05-29 | 180.50 | 184.00 | 180.43 | 182.00 | 182.00 | 44,667 |
| 2025-05-28 | 178.50 | 182.00 | 178.50 | 181.00 | 181.00 | 1,335 |
| 2025-05-27 | 178.50 | 180.86 | 178.50 | 179.00 | 179.00 | 64,578 |
| 2025-05-23 | 178.50 | 180.57 | 178.00 | 179.50 | 179.50 | 10,056 |
| 2025-05-22 | 178.50 | 178.50 | 175.00 | 178.50 | 178.50 | 9,800 |
| 2025-05-21 | 178.50 | 180.00 | 178.50 | 178.50 | 178.50 | 2,456 |
| 2025-05-20 | 177.00 | 182.00 | 173.00 | 177.50 | 177.50 | 91,414 |
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.