Ruffer Investment Company Limited (LON:RICA)
London · Delayed Price · Currency is GBP · Price in GBX 285.00
+1.00 (0.35%)
Aug 22, 2025, 4:35 PM BST
Ruffer Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 284.88 | 285.50 | 283.50 | 285.00 | 285.00 | 0.35% | 375,077 |
| Aug 21, 2025 | 282.50 | 285.82 | 282.50 | 284.00 | 284.00 | -0.18% | 545,356 |
| Aug 20, 2025 | 285.00 | 287.00 | 282.50 | 284.50 | 284.50 | -0.35% | 893,947 |
| Aug 19, 2025 | 284.31 | 288.00 | 283.00 | 285.50 | 285.50 | 0.35% | 463,527 |
| Aug 18, 2025 | 287.96 | 287.96 | 282.50 | 284.50 | 284.50 | -0.18% | 709,230 |
| Aug 15, 2025 | 285.66 | 289.00 | 283.87 | 285.00 | 285.00 | 0.18% | 282,453 |
| Aug 14, 2025 | 283.47 | 285.50 | 282.50 | 284.50 | 284.50 | - | 538,137 |
| Aug 13, 2025 | 283.00 | 286.05 | 283.00 | 284.50 | 284.50 | - | 730,774 |
| Aug 12, 2025 | 285.45 | 287.00 | 284.00 | 284.50 | 284.50 | - | 719,836 |
| Aug 11, 2025 | 286.00 | 286.00 | 283.50 | 284.50 | 284.50 | -0.18% | 643,177 |
| Aug 8, 2025 | 284.00 | 285.66 | 283.40 | 285.00 | 285.00 | - | 600,549 |
| Aug 7, 2025 | 283.00 | 286.52 | 283.00 | 285.00 | 285.00 | 0.18% | 495,370 |
| Aug 6, 2025 | 283.77 | 284.50 | 282.00 | 284.50 | 284.50 | 0.18% | 601,325 |
| Aug 5, 2025 | 285.00 | 289.00 | 282.00 | 284.00 | 284.00 | -0.18% | 1,182,190 |
| Aug 4, 2025 | 284.97 | 287.00 | 282.50 | 284.50 | 284.50 | 0.18% | 631,703 |
| Aug 1, 2025 | 283.50 | 286.00 | 283.38 | 284.00 | 284.00 | -0.35% | 511,352 |
| Jul 31, 2025 | 284.50 | 287.00 | 283.50 | 285.00 | 285.00 | - | 1,076,680 |
| Jul 30, 2025 | 284.26 | 285.50 | 283.00 | 285.00 | 285.00 | 0.18% | 652,392 |
| Jul 29, 2025 | 283.40 | 285.01 | 282.50 | 284.50 | 284.50 | - | 565,455 |
| Jul 28, 2025 | 284.27 | 289.00 | 282.78 | 284.50 | 284.50 | -0.18% | 910,550 |
| Jul 25, 2025 | 289.50 | 289.50 | 283.00 | 285.00 | 285.00 | 0.18% | 472,060 |
| Jul 24, 2025 | 285.89 | 288.50 | 283.21 | 284.50 | 284.50 | 0.35% | 597,461 |
| Jul 23, 2025 | 283.00 | 285.00 | 282.50 | 283.50 | 283.50 | - | 577,603 |
| Jul 22, 2025 | 283.00 | 288.00 | 282.00 | 283.50 | 283.50 | 0.18% | 855,357 |
| Jul 21, 2025 | 283.72 | 284.00 | 282.00 | 283.00 | 283.00 | -0.18% | 494,527 |
| Jul 18, 2025 | 284.34 | 286.00 | 282.92 | 283.50 | 283.50 | - | 488,629 |
| Jul 17, 2025 | 284.12 | 285.00 | 282.50 | 283.50 | 283.50 | - | 575,068 |
| Jul 16, 2025 | 282.94 | 284.50 | 282.94 | 283.50 | 283.50 | 0.18% | 447,010 |
| Jul 15, 2025 | 284.00 | 285.00 | 282.00 | 283.00 | 283.00 | - | 896,708 |
| Jul 14, 2025 | 281.55 | 286.50 | 281.50 | 283.00 | 283.00 | 0.35% | 580,058 |
| Jul 11, 2025 | 282.00 | 283.50 | 281.00 | 282.00 | 282.00 | -0.18% | 424,909 |
| Jul 10, 2025 | 282.00 | 284.52 | 282.00 | 282.50 | 282.50 | -0.35% | 633,384 |
| Jul 9, 2025 | 283.31 | 285.06 | 282.50 | 283.50 | 283.50 | - | 816,311 |
| Jul 8, 2025 | 283.50 | 287.00 | 282.00 | 283.50 | 283.50 | - | 647,031 |
| Jul 7, 2025 | 282.00 | 285.49 | 282.00 | 283.50 | 283.50 | 0.18% | 453,843 |
| Jul 4, 2025 | 283.16 | 287.00 | 282.00 | 283.00 | 283.00 | - | 490,549 |
| Jul 3, 2025 | 284.25 | 285.50 | 281.50 | 283.00 | 283.00 | - | 293,077 |
| Jul 2, 2025 | 283.35 | 286.00 | 283.00 | 283.00 | 283.00 | -0.88% | 359,611 |
| Jul 1, 2025 | 285.50 | 287.00 | 282.50 | 285.50 | 285.50 | 0.53% | 445,170 |
| Jun 30, 2025 | 285.75 | 289.04 | 283.00 | 284.00 | 284.00 | - | 939,378 |
| Jun 27, 2025 | 285.76 | 286.00 | 283.00 | 284.00 | 284.00 | -0.53% | 493,457 |
| Jun 26, 2025 | 282.50 | 286.00 | 281.50 | 285.50 | 285.50 | 0.35% | 284,193 |
| Jun 25, 2025 | 284.50 | 287.50 | 283.50 | 284.50 | 284.50 | - | 343,213 |
| Jun 24, 2025 | 283.38 | 286.00 | 283.00 | 284.50 | 284.50 | - | 535,393 |
| Jun 23, 2025 | 284.09 | 287.50 | 282.50 | 284.50 | 284.50 | - | 461,302 |
| Jun 20, 2025 | 284.84 | 285.50 | 282.50 | 284.50 | 284.50 | - | 862,938 |
| Jun 19, 2025 | 286.00 | 287.00 | 283.00 | 284.50 | 284.50 | -0.18% | 272,121 |
| Jun 18, 2025 | 284.40 | 286.96 | 282.50 | 285.00 | 285.00 | 0.35% | 892,662 |
| Jun 17, 2025 | 282.00 | 286.00 | 282.00 | 284.00 | 284.00 | - | 479,634 |
| Jun 16, 2025 | 283.11 | 286.50 | 282.50 | 284.00 | 284.00 | -0.18% | 689,322 |