Ruffer Investment Company Limited (LON:RICA)
London · Delayed Price · Currency is GBP · Price in GBX 292.00
+2.00 (0.69%)
Oct 13, 2026, 1:47 PM GMT
Ruffer Investment Company Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2026 | 292.00 | 292.05 | 288.61 | 292.00 | 292.00 | 0.69% | 296,277 |
| Oct 12, 2026 | 290.00 | 293.00 | 290.00 | 290.00 | 290.00 | -0.17% | 710,862 |
| Oct 9, 2026 | 291.70 | 296.00 | 290.00 | 290.50 | 290.50 | -0.34% | 757,747 |
| Oct 8, 2026 | 293.03 | 291.50 | 288.50 | 291.50 | 291.50 | 0.63% | 540,693 |
| Oct 7, 2026 | 292.00 | 300.50 | 291.46 | 293.00 | 289.68 | -0.17% | 483,473 |
| Oct 6, 2026 | 294.50 | 303.50 | 291.50 | 293.50 | 290.17 | -0.17% | 541,057 |
| Oct 5, 2026 | 308.00 | 308.00 | 290.00 | 294.00 | 290.67 | -0.17% | 478,855 |
| Oct 2, 2026 | 295.00 | 304.50 | 294.50 | 294.50 | 291.16 | -0.34% | 869,774 |
| Oct 1, 2026 | 295.50 | 298.50 | 295.00 | 295.50 | 292.15 | -0.67% | 645,018 |
| Sep 30, 2026 | 296.00 | 299.00 | 295.00 | 297.50 | 294.13 | 0.85% | 1,072,795 |
| Sep 29, 2026 | 306.00 | 306.00 | 295.00 | 295.00 | 291.66 | -0.17% | 316,569 |
| Sep 28, 2026 | 297.50 | 297.50 | 295.50 | 295.50 | 292.15 | -0.51% | 451,500 |
| Sep 25, 2026 | 299.00 | 304.00 | 296.15 | 297.00 | 293.63 | -0.17% | 361,869 |
| Sep 24, 2026 | 296.50 | 304.00 | 295.50 | 297.50 | 294.13 | 0.17% | 953,182 |
| Sep 23, 2026 | 299.50 | 299.50 | 297.00 | 297.00 | 293.63 | -0.50% | 662,107 |
| Sep 22, 2026 | 299.50 | 300.00 | 297.90 | 298.50 | 295.12 | -0.17% | 841,064 |
| Sep 21, 2026 | 302.00 | 304.00 | 297.53 | 299.00 | 295.61 | 0.17% | 689,573 |
| Sep 18, 2026 | 299.00 | 302.91 | 297.00 | 298.50 | 295.12 | - | 594,011 |
| Sep 17, 2026 | 297.00 | 300.45 | 297.00 | 298.50 | 295.12 | - | 1,161,256 |
| Sep 16, 2026 | 299.50 | 300.14 | 298.00 | 298.50 | 295.12 | -0.17% | 623,376 |
| Sep 15, 2026 | 300.00 | 306.00 | 297.00 | 299.00 | 295.61 | -0.66% | 354,673 |
| Sep 14, 2026 | 302.50 | 306.00 | 297.50 | 301.00 | 297.59 | -0.17% | 1,144,342 |
| Sep 11, 2026 | 299.50 | 302.00 | 298.00 | 301.50 | 298.08 | 0.17% | 312,983 |
| Sep 10, 2026 | 303.00 | 306.00 | 298.50 | 301.00 | 297.59 | 0.50% | 723,849 |
| Sep 9, 2026 | 300.00 | 303.50 | 297.00 | 299.50 | 296.11 | 0.17% | 750,863 |
| Sep 8, 2026 | 297.50 | 299.50 | 297.50 | 299.00 | 295.61 | - | 350,923 |
| Sep 7, 2026 | 300.00 | 301.55 | 297.50 | 299.00 | 295.61 | - | 558,305 |
| Sep 4, 2026 | 298.00 | 299.03 | 296.33 | 299.00 | 295.61 | 0.17% | 554,477 |
| Sep 3, 2026 | 298.50 | 299.50 | 296.00 | 298.50 | 295.12 | - | 586,266 |
| Sep 2, 2026 | 298.50 | 299.56 | 297.50 | 298.50 | 295.12 | -0.17% | 572,529 |
| Sep 1, 2026 | 298.50 | 300.00 | 296.50 | 299.00 | 295.61 | -0.17% | 499,672 |
| Aug 28, 2026 | 297.50 | 299.66 | 295.50 | 299.50 | 296.11 | 0.33% | 517,498 |
| Aug 27, 2026 | 297.00 | 302.00 | 295.50 | 298.50 | 295.12 | 0.34% | 815,468 |
| Aug 26, 2026 | 297.00 | 299.72 | 295.38 | 297.50 | 294.13 | -0.17% | 1,761,324 |
| Aug 25, 2026 | 297.50 | 299.00 | 296.50 | 298.00 | 294.62 | - | 1,198,890 |
| Aug 24, 2026 | 297.50 | 299.50 | 296.50 | 298.00 | 294.62 | -0.33% | 844,326 |
| Aug 21, 2026 | 298.00 | 299.00 | 297.00 | 299.00 | 295.61 | - | 687,953 |
| Aug 20, 2026 | 298.50 | 302.50 | 296.65 | 299.00 | 295.61 | - | 713,649 |
| Aug 19, 2026 | 297.00 | 299.21 | 297.00 | 299.00 | 295.61 | - | 968,512 |
| Aug 18, 2026 | 297.00 | 299.00 | 297.00 | 299.00 | 295.61 | - | 506,529 |
| Aug 17, 2026 | 300.00 | 303.00 | 297.00 | 299.00 | 295.61 | - | 920,174 |
| Aug 14, 2026 | 297.00 | 301.00 | 296.50 | 299.00 | 295.61 | 0.34% | 605,498 |
| Aug 13, 2026 | 300.00 | 300.50 | 297.00 | 298.00 | 294.62 | - | 663,675 |
| Aug 12, 2026 | 298.50 | 300.07 | 296.00 | 298.00 | 294.62 | -0.50% | 1,128,529 |
| Aug 11, 2026 | 298.00 | 300.00 | 296.18 | 299.50 | 296.11 | 0.17% | 706,761 |
| Aug 10, 2026 | 300.00 | 300.00 | 292.50 | 299.00 | 295.61 | - | 1,025,161 |
| Aug 7, 2026 | 299.50 | 299.50 | 296.00 | 299.00 | 295.61 | 0.17% | 811,213 |
| Aug 6, 2026 | 297.50 | 299.50 | 294.56 | 298.50 | 295.12 | 0.34% | 1,092,013 |
| Aug 5, 2026 | 291.00 | 297.50 | 291.00 | 297.50 | 294.13 | 1.71% | 1,731,369 |
| Aug 4, 2026 | 293.00 | 294.00 | 288.50 | 292.50 | 289.19 | -0.17% | 1,850,944 |