River and Mercantile UK Micro Cap Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 177.00 | 177.80 | 172.00 | 177.00 | 177.00 | 34,857 |
| 2025-05-16 | 177.00 | 177.00 | 172.00 | 177.00 | 177.00 | 4,905 |
| 2025-05-15 | 177.00 | 180.00 | 172.00 | 177.00 | 177.00 | 5,998 |
| 2025-05-14 | 177.00 | 181.00 | 172.50 | 177.00 | 177.00 | 263 |
| 2025-05-13 | 174.50 | 178.23 | 172.00 | 175.50 | 175.50 | 11,933 |
| 2025-05-12 | 169.00 | 176.30 | 167.00 | 173.50 | 173.50 | 56,357 |
| 2025-05-09 | 167.20 | 172.00 | 167.20 | 169.00 | 169.00 | 41,944 |
| 2025-05-08 | 165.00 | 170.00 | 160.00 | 166.50 | 166.50 | 26,832 |
| 2025-05-07 | 165.31 | 166.96 | 165.31 | 166.50 | 166.50 | 27,220 |
| 2025-05-06 | 165.00 | 167.06 | 163.00 | 166.50 | 166.50 | 22,447 |
| 2025-05-02 | 161.00 | 166.50 | 153.00 | 166.50 | 166.50 | 73,653 |
| 2025-05-01 | 160.50 | 166.00 | 155.00 | 161.00 | 161.00 | 3,641 |
| 2025-04-30 | 160.50 | 166.00 | 157.42 | 160.50 | 160.50 | 26,482 |
| 2025-04-29 | 160.00 | 165.78 | 157.31 | 160.50 | 160.50 | 21,926 |
| 2025-04-28 | 160.00 | 165.00 | 156.90 | 160.00 | 160.00 | 7,602 |
| 2025-04-25 | 160.00 | 160.00 | 156.76 | 160.00 | 160.00 | 583 |
| 2025-04-24 | 159.00 | 161.75 | 155.00 | 160.00 | 160.00 | 28,319 |
| 2025-04-23 | 159.00 | 162.00 | 151.00 | 151.00 | 151.00 | 51,023 |
| 2025-04-22 | 159.00 | 164.00 | 154.00 | 159.00 | 159.00 | 47,131 |
| 2025-04-17 | 159.00 | 159.40 | 151.00 | 159.00 | 159.00 | 182,494 |
| 2025-04-16 | 159.00 | 161.60 | 159.00 | 159.00 | 159.00 | 3,000 |
| 2025-04-15 | 159.00 | 159.00 | 154.10 | 159.00 | 159.00 | 649 |
| 2025-04-14 | 159.00 | 161.00 | 154.10 | 159.00 | 159.00 | 2,732 |
| 2025-04-11 | 159.00 | 161.80 | 155.00 | 159.00 | 159.00 | 4,278 |
| 2025-04-10 | 159.00 | 162.20 | 155.00 | 159.00 | 159.00 | 17,972 |
| 2025-04-09 | 157.00 | 157.00 | 152.00 | 157.00 | 157.00 | 9,970 |
| 2025-04-08 | 161.00 | 161.00 | 156.00 | 161.00 | 161.00 | 61,245 |
| 2025-04-07 | 161.00 | 161.00 | 156.00 | 161.00 | 161.00 | 11,009 |
| 2025-04-04 | 167.50 | 171.00 | 158.00 | 165.50 | 165.50 | 31,578 |
| 2025-04-03 | 167.50 | 167.50 | 164.42 | 167.50 | 167.50 | 65,147 |
| 2025-04-02 | 167.50 | 167.84 | 164.42 | 167.50 | 167.50 | 31,563 |
| 2025-04-01 | 167.50 | 171.00 | 164.00 | 167.50 | 167.50 | 42,231 |
| 2025-03-31 | 167.50 | 167.50 | 164.06 | 167.50 | 167.50 | 46,782 |
| 2025-03-28 | 167.50 | 167.50 | 164.37 | 167.50 | 167.50 | 9,185 |
| 2025-03-27 | 167.50 | 168.00 | 164.00 | 167.50 | 167.50 | 86,575 |
| 2025-03-26 | 167.50 | 169.18 | 164.00 | 167.50 | 167.50 | 35,811 |
| 2025-03-25 | 167.50 | 167.50 | 164.25 | 167.50 | 167.50 | 76,164 |
| 2025-03-24 | 168.00 | 170.00 | 164.00 | 167.50 | 167.50 | 27,362 |
| 2025-03-21 | 168.00 | 168.00 | 165.00 | 168.00 | 168.00 | 2,434 |
| 2025-03-20 | 167.50 | 170.00 | 164.70 | 168.00 | 168.00 | 668,714 |
| 2025-03-19 | 167.50 | 168.80 | 164.42 | 167.50 | 167.50 | 702,020 |
| 2025-03-18 | 167.50 | 168.80 | 164.42 | 167.50 | 167.50 | 414,912 |
| 2025-03-17 | 167.50 | 168.80 | 164.00 | 167.50 | 167.50 | 34,803 |
| 2025-03-14 | 167.50 | 168.90 | 164.00 | 167.50 | 167.50 | 3,136 |
| 2025-03-13 | 164.50 | 167.50 | 163.00 | 167.50 | 167.50 | 9,347 |
| 2025-03-12 | 164.50 | 164.72 | 164.12 | 164.50 | 164.50 | 10,703 |
| 2025-03-11 | 168.84 | 168.84 | 164.50 | 164.50 | 164.50 | 8,591 |
| 2025-03-10 | 171.00 | 171.00 | 166.00 | 169.50 | 169.50 | 24,306 |
| 2025-03-07 | 173.50 | 175.00 | 168.00 | 171.50 | 171.50 | 29,567 |
| 2025-03-06 | 173.50 | 173.50 | 170.00 | 173.50 | 173.50 | 7,425 |
| 2025-03-05 | 173.50 | 174.16 | 170.00 | 173.50 | 173.50 | 57,100 |
| 2025-03-04 | 173.50 | 173.50 | 170.00 | 173.50 | 173.50 | 45,553 |
| 2025-03-03 | 175.50 | 175.50 | 172.00 | 175.50 | 175.50 | 31,515 |
| 2025-02-28 | 175.50 | 175.50 | 172.00 | 175.50 | 175.50 | 23,487 |
| 2025-02-27 | 175.50 | 175.50 | 172.00 | 175.50 | 175.50 | 6,629 |
| 2025-02-26 | 175.50 | 175.50 | 172.07 | 175.50 | 175.50 | 6,816 |
| 2025-02-25 | 175.50 | 175.50 | 172.07 | 175.50 | 175.50 | 18,863 |
| 2025-02-24 | 175.50 | 175.50 | 172.07 | 175.50 | 175.50 | 25,263 |
| 2025-02-21 | 176.50 | 180.00 | 173.00 | 175.50 | 175.50 | 9,727 |
| 2025-02-20 | 176.50 | 176.50 | 173.07 | 176.50 | 176.50 | 16,771 |
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.