River and Mercantile UK Micro Cap Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 179.50 | 179.50 | 179.50 | 179.50 | 179.50 | 0 |
| 2024-11-21 | 179.50 | 182.88 | 179.50 | 179.50 | 179.50 | 43,930 |
| 2024-11-20 | 179.60 | 184.00 | 179.60 | 184.00 | 184.00 | 28,017 |
| 2024-11-19 | 179.50 | 179.60 | 179.50 | 179.50 | 179.50 | 88,124 |
| 2024-11-18 | 179.50 | 183.00 | 179.50 | 179.50 | 179.50 | 91,175 |
| 2024-11-15 | 179.50 | 182.92 | 175.00 | 179.50 | 179.50 | 37,432 |
| 2024-11-14 | 179.08 | 182.92 | 179.08 | 179.50 | 179.50 | 85,695 |
| 2024-11-13 | 179.00 | 182.70 | 175.50 | 179.00 | 179.00 | 16,632 |
| 2024-11-12 | 178.00 | 182.80 | 175.80 | 179.00 | 179.00 | 42,413 |
| 2024-11-11 | 175.00 | 181.00 | 173.00 | 175.00 | 175.00 | 31,857 |
| 2024-11-08 | 176.50 | 177.10 | 176.50 | 176.50 | 176.50 | 15,471 |
| 2024-11-07 | 176.50 | 179.86 | 176.50 | 176.50 | 176.50 | 3,371 |
| 2024-11-06 | 176.50 | 179.86 | 176.50 | 176.50 | 176.50 | 9,903 |
| 2024-11-05 | 176.50 | 179.16 | 176.50 | 176.50 | 176.50 | 10,149 |
| 2024-11-04 | 176.50 | 179.16 | 176.50 | 176.50 | 176.50 | 7,509 |
| 2024-11-01 | 175.00 | 180.00 | 173.00 | 176.50 | 176.50 | 18,515 |
| 2024-10-31 | 176.50 | 179.90 | 176.50 | 176.50 | 176.50 | 9,400 |
| 2024-10-30 | 170.50 | 176.00 | 166.00 | 173.00 | 173.00 | 108,102 |
| 2024-10-29 | 171.00 | 173.00 | 170.50 | 170.50 | 170.50 | 244,913 |
| 2024-10-28 | 171.00 | 173.00 | 171.00 | 171.00 | 171.00 | 65,266 |
| 2024-10-25 | 171.00 | 174.20 | 171.00 | 171.00 | 171.00 | 50,735 |
| 2024-10-24 | 171.50 | 175.00 | 171.00 | 171.00 | 171.00 | 196,563 |
| 2024-10-23 | 171.50 | 172.00 | 171.50 | 171.50 | 171.50 | 183,967 |
| 2024-10-22 | 171.50 | 175.00 | 171.50 | 171.50 | 171.50 | 133,318 |
| 2024-10-21 | 171.65 | 175.00 | 171.65 | 173.00 | 173.00 | 48,530 |
| 2024-10-18 | 171.50 | 173.95 | 171.44 | 171.50 | 171.50 | 78,713 |
| 2024-10-17 | 171.50 | 173.95 | 171.22 | 171.50 | 171.50 | 31,062 |
| 2024-10-16 | 171.50 | 173.95 | 170.80 | 171.50 | 171.50 | 15,361 |
| 2024-10-15 | 171.50 | 171.50 | 170.75 | 171.50 | 171.50 | 4,899 |
| 2024-10-14 | 171.50 | 173.95 | 170.38 | 171.50 | 171.50 | 23,793 |
| 2024-10-11 | 171.50 | 175.00 | 170.38 | 171.00 | 171.00 | 36,105 |
| 2024-10-10 | 171.50 | 174.16 | 170.00 | 171.50 | 171.50 | 53,671 |
| 2024-10-09 | 171.50 | 173.60 | 168.00 | 171.50 | 171.50 | 200,527 |
| 2024-10-08 | 171.50 | 171.50 | 168.00 | 171.50 | 171.50 | 32,976 |
| 2024-10-07 | 171.50 | 172.00 | 168.00 | 171.50 | 171.50 | 254,743 |
| 2024-10-04 | 171.50 | 171.50 | 168.00 | 171.50 | 171.50 | 10,050 |
| 2024-10-03 | 175.00 | 178.00 | 168.00 | 173.00 | 173.00 | 23,673 |
| 2024-10-02 | 175.00 | 175.00 | 170.00 | 175.00 | 175.00 | 80,353 |
| 2024-10-01 | 178.50 | 182.00 | 173.00 | 176.50 | 176.50 | 31,701 |
| 2024-09-30 | 178.50 | 178.50 | 174.00 | 178.50 | 178.50 | 34,212 |
| 2024-09-27 | 180.00 | 180.00 | 175.20 | 180.00 | 180.00 | 46,867 |
| 2024-09-26 | 180.00 | 185.00 | 177.60 | 180.00 | 180.00 | 30,783 |
| 2024-09-25 | 180.00 | 180.00 | 175.00 | 180.00 | 180.00 | 24,527 |
| 2024-09-24 | 180.50 | 185.00 | 177.78 | 180.00 | 180.00 | 10,481 |
| 2024-09-23 | 180.50 | 180.50 | 176.00 | 180.50 | 180.50 | 257,317 |
| 2024-09-20 | 180.50 | 180.50 | 176.00 | 180.50 | 180.50 | 33,229 |
| 2024-09-19 | 178.00 | 178.00 | 176.29 | 177.00 | 177.00 | 38,951 |
| 2024-09-18 | 180.50 | 180.50 | 176.28 | 180.50 | 180.50 | 12,733 |
| 2024-09-17 | 180.00 | 180.50 | 176.25 | 180.50 | 180.50 | 13,881 |
| 2024-09-16 | 180.50 | 182.30 | 176.09 | 180.00 | 180.00 | 26,980 |
| 2024-09-13 | 180.50 | 180.50 | 176.09 | 180.50 | 180.50 | 3,041 |
| 2024-09-12 | 180.50 | 180.50 | 176.09 | 180.50 | 180.50 | 50,071 |
| 2024-09-11 | 181.00 | 181.00 | 176.09 | 180.50 | 180.50 | 94,924 |
| 2024-09-10 | 182.00 | 182.60 | 177.00 | 181.00 | 181.00 | 12,540 |
| 2024-09-09 | 182.90 | 182.90 | 176.00 | 182.00 | 182.00 | 32,670 |
| 2024-09-06 | 183.00 | 183.80 | 178.00 | 183.00 | 183.00 | 47,951 |
| 2024-09-05 | 183.00 | 183.00 | 178.20 | 183.00 | 183.00 | 1,011 |
| 2024-09-04 | 183.00 | 183.88 | 178.20 | 183.00 | 183.00 | 8,317 |
| 2024-09-03 | 183.50 | 188.00 | 179.00 | 183.50 | 183.50 | 69,986 |
| 2024-09-02 | 183.50 | 186.56 | 182.29 | 183.50 | 183.50 | 63,250 |
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.