River and Mercantile UK Micro Cap Investment Company Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 256.00 | 262.00 | 256.00 | 262.00 | 262.00 | 37,788 |
| 2026-10-15 | 266.00 | 266.00 | 258.91 | 262.00 | 262.00 | 6,457 |
| 2026-10-14 | 266.00 | 268.00 | 257.51 | 263.00 | 263.00 | 2,040 |
| 2026-10-13 | 272.00 | 272.00 | 248.00 | 264.00 | 264.00 | 26,342 |
| 2026-10-12 | 264.00 | 272.00 | 262.00 | 264.00 | 264.00 | 93,658 |
| 2026-10-09 | 262.00 | 272.00 | 258.00 | 267.00 | 267.00 | 9,364 |
| 2026-10-08 | 270.00 | 270.00 | 258.00 | 266.00 | 266.00 | 23,945 |
| 2026-10-07 | 270.00 | 270.00 | 260.00 | 260.00 | 260.00 | 6,857 |
| 2026-10-06 | 270.00 | 270.00 | 260.00 | 264.00 | 264.00 | 7,563 |
| 2026-10-05 | 260.00 | 270.00 | 260.00 | 262.00 | 262.00 | 18,425 |
| 2026-10-02 | 268.00 | 268.00 | 258.00 | 264.00 | 264.00 | 29,863 |
| 2026-10-01 | 266.00 | 268.00 | 258.00 | 258.00 | 258.00 | 35,467 |
| 2026-09-30 | 260.00 | 264.00 | 254.00 | 264.00 | 264.00 | 75,516 |
| 2026-09-29 | 260.00 | 260.00 | 246.00 | 254.00 | 254.00 | 9,090 |
| 2026-09-28 | 258.00 | 258.00 | 251.60 | 252.00 | 252.00 | 221,615 |
| 2026-09-25 | 258.00 | 258.00 | 247.70 | 253.00 | 253.00 | 115,218 |
| 2026-09-24 | 256.00 | 256.00 | 244.00 | 252.00 | 252.00 | 26,040 |
| 2026-09-23 | 253.06 | 256.00 | 248.80 | 253.00 | 253.00 | 15,063 |
| 2026-09-22 | 251.70 | 254.00 | 250.00 | 252.00 | 252.00 | 8,140 |
| 2026-09-21 | 244.00 | 256.00 | 244.00 | 250.00 | 250.00 | 49,870 |
| 2026-09-18 | 246.00 | 252.00 | 244.00 | 252.00 | 252.00 | 3,320,204 |
| 2026-09-17 | 248.00 | 250.00 | 246.73 | 248.00 | 248.00 | 150,072 |
| 2026-09-16 | 252.00 | 253.50 | 246.00 | 249.00 | 249.00 | 41,367 |
| 2026-09-15 | 248.00 | 248.00 | 244.00 | 248.00 | 248.00 | 36,878 |
| 2026-09-14 | 248.00 | 250.00 | 244.00 | 244.00 | 244.00 | 36,065 |
| 2026-09-11 | 250.00 | 252.00 | 245.00 | 250.00 | 250.00 | 50,378 |
| 2026-09-10 | 250.00 | 250.00 | 244.33 | 246.00 | 246.00 | 125,917 |
| 2026-09-09 | 244.00 | 249.00 | 244.00 | 248.00 | 248.00 | 36,424 |
| 2026-09-08 | 242.00 | 250.00 | 242.00 | 250.00 | 250.00 | 52,525 |
| 2026-09-07 | 247.46 | 250.00 | 243.36 | 245.00 | 245.00 | 6,882 |
| 2026-09-04 | 250.00 | 250.00 | 243.36 | 245.00 | 245.00 | 15,916 |
| 2026-09-03 | 247.61 | 247.61 | 241.50 | 245.00 | 245.00 | 27,168 |
| 2026-09-02 | 240.00 | 250.00 | 240.00 | 250.00 | 250.00 | 235 |
| 2026-09-01 | 236.00 | 250.00 | 236.00 | 245.00 | 245.00 | 19,424 |
| 2026-08-28 | 250.00 | 250.00 | 243.01 | 246.00 | 246.00 | 111,542 |
| 2026-08-27 | 250.00 | 250.00 | 236.00 | 247.00 | 247.00 | 8,894 |
| 2026-08-26 | 250.00 | 250.00 | 242.00 | 247.00 | 247.00 | 32,525 |
| 2026-08-25 | 250.00 | 250.00 | 243.00 | 245.00 | 245.00 | 16,401 |
| 2026-08-24 | 250.00 | 250.00 | 242.64 | 245.00 | 245.00 | 24,540 |
| 2026-08-21 | 250.00 | 250.00 | 245.00 | 245.00 | 245.00 | 3,404 |
| 2026-08-20 | 250.00 | 250.00 | 240.00 | 245.00 | 245.00 | 97,468 |
| 2026-08-19 | 250.00 | 250.00 | 237.54 | 244.00 | 244.00 | 109,058 |
| 2026-08-18 | 250.00 | 250.00 | 236.00 | 243.00 | 243.00 | 41,940 |
| 2026-08-17 | 238.00 | 250.00 | 238.00 | 244.00 | 244.00 | 24,319 |
| 2026-08-14 | 240.00 | 250.00 | 238.00 | 243.00 | 243.00 | 18,080 |
| 2026-08-13 | 242.80 | 250.00 | 242.80 | 244.00 | 244.00 | 19,250 |
| 2026-08-12 | 250.00 | 250.00 | 241.12 | 244.00 | 244.00 | 31,807 |
| 2026-08-11 | 246.00 | 246.00 | 238.00 | 240.00 | 240.00 | 19,716 |
| 2026-08-10 | 246.00 | 246.00 | 238.10 | 246.00 | 246.00 | 18,026 |
| 2026-08-07 | 246.00 | 246.00 | 234.72 | 242.00 | 242.00 | 75,840 |
| 2026-08-06 | 242.00 | 246.00 | 237.68 | 241.00 | 241.00 | 22,339 |
| 2026-08-05 | 240.00 | 240.00 | 230.00 | 232.00 | 232.00 | 31,206 |
| 2026-08-04 | 240.00 | 240.00 | 232.91 | 235.00 | 235.00 | 16,157 |
| 2026-08-03 | 240.00 | 240.00 | 229.64 | 230.00 | 230.00 | 8,229 |
| 2026-07-31 | 236.00 | 240.00 | 228.60 | 232.00 | 232.00 | 62,138 |
| 2026-07-30 | 236.00 | 236.00 | 223.38 | 234.00 | 234.00 | 36,547 |
| 2026-07-29 | 236.00 | 236.00 | 232.00 | 236.00 | 236.00 | 47,074 |
| 2026-07-28 | 236.00 | 236.00 | 230.00 | 236.00 | 236.00 | 40,861 |
| 2026-07-27 | 234.00 | 236.00 | 226.00 | 232.00 | 232.00 | 33,583 |
| 2026-07-24 | 228.00 | 234.00 | 225.50 | 234.00 | 234.00 | 46,844 |
Page 1 of 3 · 127 trading daysOlder →
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.