River UK Micro Cap Limited (LON:RMMC)
London · Delayed Price · Currency is GBP · Price in GBX 226.60
-7.40 (-3.16%)
Jul 17, 2026, 11:07 AM GMT
River UK Micro Cap Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 17, 2026 | 218.00 | 232.00 | 218.00 | 226.60 | - | -3.16% | 17,819 |
| Jul 16, 2026 | 234.00 | 238.00 | 226.00 | 234.00 | 234.00 | 0.86% | 11,890 |
| Jul 15, 2026 | 228.00 | 236.00 | 224.00 | 232.00 | 232.00 | 0.87% | 8,994 |
| Jul 14, 2026 | 224.00 | 231.61 | 224.00 | 230.00 | 230.00 | - | 10,625 |
| Jul 13, 2026 | 236.00 | 236.00 | 224.00 | 230.00 | 230.00 | - | 6,120 |
| Jul 10, 2026 | 232.04 | 232.04 | 226.64 | 230.00 | 230.00 | 0.88% | 4,538 |
| Jul 9, 2026 | 229.52 | 229.52 | 226.80 | 228.00 | 228.00 | -2.56% | 7,233 |
| Jul 8, 2026 | 234.00 | 234.00 | 226.00 | 234.00 | 234.00 | 0.86% | 22,475 |
| Jul 7, 2026 | 226.60 | 234.75 | 226.60 | 232.00 | 232.00 | - | 7,933 |
| Jul 6, 2026 | 230.00 | 236.00 | 226.00 | 232.00 | 232.00 | 0.87% | 29,506 |
| Jul 3, 2026 | 234.30 | 234.30 | 228.88 | 230.00 | 230.00 | 1.77% | 3,778 |
| Jul 2, 2026 | 226.00 | 238.00 | 226.00 | 226.00 | 226.00 | -5.04% | 11,293 |
| Jul 1, 2026 | 230.00 | 238.00 | 226.00 | 238.00 | 238.00 | 1.71% | 1,609 |
| Jun 30, 2026 | 233.10 | 234.40 | 226.96 | 234.00 | 234.00 | - | 97,710 |
| Jun 29, 2026 | 227.12 | 234.00 | 234.00 | 234.00 | 234.00 | 1.74% | 118,447 |
| Jun 26, 2026 | 230.00 | 232.00 | 226.88 | 230.00 | 230.00 | - | 21,308 |
| Jun 25, 2026 | 224.00 | 226.10 | 224.00 | 230.00 | 230.00 | 0.44% | 11,528 |
| Jun 24, 2026 | 234.00 | 234.00 | 224.00 | 229.00 | 229.00 | -2.55% | 31,431 |
| Jun 23, 2026 | 240.00 | 240.00 | 230.00 | 235.00 | 235.00 | -2.89% | 18,462 |
| Jun 22, 2026 | 234.00 | 244.00 | 234.00 | 242.00 | 242.00 | 0.83% | 128 |
| Jun 19, 2026 | 242.00 | 244.00 | 233.50 | 240.00 | 240.00 | -0.83% | 398,077 |
| Jun 18, 2026 | 238.00 | 242.00 | 232.00 | 242.00 | 242.00 | 0.83% | 27,757 |
| Jun 17, 2026 | 240.39 | 241.00 | 238.04 | 240.00 | 240.00 | 0.42% | 22,259 |
| Jun 16, 2026 | 234.00 | 240.00 | 232.00 | 239.00 | 239.00 | 0.84% | 8,440 |
| Jun 15, 2026 | 232.00 | 240.00 | 232.00 | 237.00 | 237.00 | 0.42% | 22,366 |
| Jun 12, 2026 | 236.00 | 239.00 | 232.00 | 236.00 | 236.00 | - | 40,295 |
| Jun 11, 2026 | 237.00 | 240.00 | 232.00 | 236.00 | 236.00 | - | 52,298 |
| Jun 10, 2026 | 237.00 | 240.00 | 231.00 | 236.00 | 236.00 | 0.85% | 105,547 |
| Jun 9, 2026 | 234.00 | 235.82 | 232.93 | 234.00 | 234.00 | - | 68,602 |
| Jun 8, 2026 | 234.00 | 236.00 | 232.00 | 234.00 | 234.00 | - | 25,485 |
| Jun 5, 2026 | 234.00 | 236.00 | 232.44 | 234.00 | 234.00 | - | 24,134 |
| Jun 4, 2026 | 234.00 | 236.00 | 232.00 | 234.00 | 234.00 | - | 10,108 |
| Jun 3, 2026 | 233.00 | 236.00 | 230.00 | 234.00 | 234.00 | 0.86% | 33,347 |
| Jun 2, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | 0.43% | 35,563 |
| Jun 1, 2026 | 230.02 | 232.00 | 222.83 | 231.00 | 231.00 | - | 26,445 |
| May 29, 2026 | 230.02 | 231.60 | 230.02 | 231.00 | 231.00 | - | 8,137 |
| May 28, 2026 | 233.00 | 232.00 | 230.00 | 231.00 | 231.00 | - | 4,607 |
| May 27, 2026 | 229.00 | 231.60 | 228.00 | 231.00 | 231.00 | 0.87% | 33,265 |
| May 26, 2026 | 228.00 | 229.40 | 226.04 | 229.00 | 229.00 | 0.44% | 19,315 |
| May 22, 2026 | 227.00 | 230.00 | 223.02 | 228.00 | 228.00 | 2.70% | 79,688 |
| May 21, 2026 | 226.00 | 225.30 | 222.00 | 222.00 | 222.00 | -0.89% | 16,319 |
| May 20, 2026 | 226.00 | 226.00 | 223.07 | 224.00 | 224.00 | - | 18,071 |
| May 19, 2026 | 226.00 | 226.00 | 222.00 | 224.00 | 224.00 | - | 57,212 |
| May 18, 2026 | 226.00 | 225.75 | 222.00 | 224.00 | 224.00 | - | 61,705 |
| May 15, 2026 | 227.00 | 225.83 | 222.00 | 224.00 | 224.00 | 0.45% | 19,371 |
| May 14, 2026 | 225.00 | 226.97 | 220.00 | 223.00 | 223.00 | - | 59,285 |
| May 13, 2026 | 223.00 | 225.96 | 220.64 | 223.00 | 223.00 | 0.45% | 39,673 |
| May 12, 2026 | 223.00 | 225.38 | 220.64 | 222.00 | 222.00 | -0.45% | 5,813 |
| May 11, 2026 | 223.00 | 230.00 | 220.90 | 223.00 | 223.00 | - | 62,319 |
| May 8, 2026 | 223.00 | 227.57 | 219.80 | 223.00 | 223.00 | - | 33,062 |