River and Mercantile UK Micro Cap Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 176.50 | 176.50 | 173.00 | 176.50 | 176.50 | 5,164 |
| 2025-02-18 | 176.50 | 176.50 | 173.35 | 176.50 | 176.50 | 250 |
| 2025-02-17 | 176.50 | 176.50 | 173.21 | 176.50 | 176.50 | 11,973 |
| 2025-02-14 | 176.50 | 177.90 | 173.35 | 176.50 | 176.50 | 58,420 |
| 2025-02-13 | 176.50 | 176.58 | 173.88 | 176.50 | 176.50 | 25,916 |
| 2025-02-12 | 176.50 | 176.60 | 173.81 | 176.50 | 176.50 | 19,991 |
| 2025-02-11 | 176.50 | 176.64 | 173.00 | 176.50 | 176.50 | 14,894 |
| 2025-02-10 | 176.50 | 176.64 | 173.00 | 176.50 | 176.50 | 79,542 |
| 2025-02-07 | 176.50 | 180.00 | 173.60 | 176.50 | 176.50 | 6,796 |
| 2025-02-06 | 176.50 | 180.00 | 173.35 | 176.50 | 176.50 | 183,305 |
| 2025-02-05 | 176.50 | 176.50 | 173.35 | 176.50 | 176.50 | 5,143 |
| 2025-02-04 | 176.50 | 176.50 | 173.35 | 176.50 | 176.50 | 5,206 |
| 2025-02-03 | 176.50 | 177.37 | 173.00 | 176.50 | 176.50 | 113,117 |
| 2025-01-31 | 176.50 | 179.00 | 173.80 | 176.50 | 176.50 | 83,925 |
| 2025-01-30 | 176.50 | 176.50 | 173.77 | 176.50 | 176.50 | 14,269 |
| 2025-01-29 | 176.50 | 176.50 | 173.00 | 176.50 | 176.50 | 11,275 |
| 2025-01-28 | 175.50 | 175.50 | 173.00 | 175.50 | 175.50 | 1,452,651 |
| 2025-01-27 | 175.50 | 175.50 | 173.60 | 175.50 | 175.50 | 273,284 |
| 2025-01-24 | 176.50 | 177.41 | 173.00 | 176.50 | 176.50 | 42,624 |
| 2025-01-23 | 176.50 | 177.55 | 175.00 | 176.50 | 176.50 | 21,125 |
| 2025-01-22 | 176.50 | 177.55 | 174.40 | 176.50 | 176.50 | 52,095 |
| 2025-01-21 | 176.50 | 177.55 | 173.00 | 173.00 | 173.00 | 2,336 |
| 2025-01-20 | 176.31 | 177.55 | 176.31 | 176.50 | 176.50 | 86,772 |
| 2025-01-17 | 176.50 | 177.55 | 175.77 | 176.50 | 176.50 | 41,316 |
| 2025-01-16 | 176.50 | 177.90 | 173.00 | 176.50 | 176.50 | 85,869 |
| 2025-01-15 | 176.50 | 180.00 | 175.20 | 176.50 | 176.50 | 39,375 |
| 2025-01-14 | 176.50 | 177.55 | 175.00 | 176.50 | 176.50 | 17,135 |
| 2025-01-13 | 176.50 | 177.55 | 174.75 | 176.50 | 176.50 | 61,986 |
| 2025-01-10 | 176.50 | 177.55 | 174.47 | 176.50 | 176.50 | 46,729 |
| 2025-01-09 | 176.50 | 177.55 | 174.47 | 176.50 | 176.50 | 319,599 |
| 2025-01-08 | 176.50 | 180.00 | 173.00 | 176.50 | 176.50 | 56,828 |
| 2025-01-07 | 176.50 | 177.55 | 174.47 | 176.50 | 176.50 | 100,079 |
| 2025-01-06 | 177.50 | 180.00 | 175.00 | 176.00 | 176.00 | 21,547 |
| 2025-01-03 | 177.50 | 177.50 | 175.00 | 177.50 | 177.50 | 18,049 |
| 2025-01-02 | 177.50 | 177.50 | 175.00 | 177.50 | 177.50 | 27,870 |
| 2024-12-31 | 177.50 | 177.50 | 175.00 | 177.50 | 177.50 | 16,000 |
| 2024-12-30 | 177.50 | 177.50 | 175.00 | 177.50 | 177.50 | 33,298 |
| 2024-12-27 | 177.50 | 177.50 | 175.55 | 177.50 | 177.50 | 2,019 |
| 2024-12-24 | 178.50 | 179.90 | 175.00 | 177.50 | 177.50 | 2,763 |
| 2024-12-23 | 177.50 | 177.50 | 175.00 | 177.50 | 177.50 | 2,464 |
| 2024-12-20 | 177.50 | 177.50 | 175.00 | 177.50 | 177.50 | 66,356 |
| 2024-12-19 | 177.50 | 177.50 | 176.00 | 177.50 | 177.50 | 12,593 |
| 2024-12-18 | 177.50 | 177.50 | 176.00 | 177.50 | 177.50 | 7,063 |
| 2024-12-17 | 177.50 | 177.80 | 175.05 | 177.50 | 177.50 | 12,188 |
| 2024-12-16 | 177.50 | 178.50 | 176.00 | 177.50 | 177.50 | 2,012 |
| 2024-12-13 | 177.50 | 178.00 | 175.05 | 177.50 | 177.50 | 20,111 |
| 2024-12-12 | 177.50 | 178.25 | 176.00 | 177.50 | 177.50 | 32,166 |
| 2024-12-11 | 177.50 | 178.35 | 176.00 | 177.50 | 177.50 | 270,389 |
| 2024-12-10 | 177.50 | 179.05 | 176.00 | 177.50 | 177.50 | 14,619 |
| 2024-12-09 | 177.50 | 179.05 | 175.00 | 177.50 | 177.50 | 23,415 |
| 2024-12-06 | 178.50 | 180.74 | 176.00 | 177.50 | 177.50 | 20,490 |
| 2024-12-05 | 178.50 | 180.81 | 176.40 | 178.50 | 178.50 | 2,678 |
| 2024-12-04 | 178.50 | 180.81 | 177.50 | 178.50 | 178.50 | 73,684 |
| 2024-12-03 | 178.50 | 180.81 | 175.00 | 178.50 | 178.50 | 19,334 |
| 2024-12-02 | 178.50 | 180.81 | 178.50 | 178.50 | 178.50 | 54,908 |
| 2024-11-29 | 178.50 | 180.81 | 176.40 | 178.50 | 178.50 | 73,922 |
| 2024-11-28 | 179.50 | 182.47 | 179.50 | 179.50 | 179.50 | 18,716 |
| 2024-11-27 | 179.50 | 182.50 | 179.50 | 179.50 | 179.50 | 20,096 |
| 2024-11-26 | 179.50 | 184.00 | 179.50 | 184.00 | 184.00 | 13,193 |
| 2024-11-25 | 179.50 | 182.88 | 179.50 | 179.50 | 179.50 | 207,249 |
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.