Ruffer Investment Company Limited (RICA.L) LSE
307.00
+3.5(+1.15%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
307.00
+3.5(+1.15%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 302.5 | 307 | 307 | 311 | 299 | 1.04M |
| April 01, 2026 | 308 | 303.5 | 303.5 | 310 | 302 | 1.04M |
| March 31, 2026 | 309 | 306 | 306 | 309.5 | 301.3 | 629,805 |
| March 30, 2026 | 303 | 303.5 | 303.5 | 315.5 | 299.5 | 1.17M |
| March 27, 2026 | 316 | 302.5 | 302.5 | 316 | 302.15 | 873,174 |
| March 26, 2026 | 311.77 | 307.5 | 307.5 | 311.77 | 303.95 | 771,695 |
| March 25, 2026 | 313 | 311.5 | 311.5 | 315.5 | 307 | 1.97M |
| March 24, 2026 | 314.4 | 313.5 | 313.5 | 317.5 | 306.5 | 552,754 |
| March 23, 2026 | 312.02 | 313.5 | 313.5 | 318.5 | 304.5 | 1.33M |
| March 20, 2026 | 316.5 | 311 | 311 | 316.5 | 307.46 | 743,866 |
| March 19, 2026 | 315.81 | 308 | 308 | 319 | 305 | 600,977 |
| March 18, 2026 | 314 | 308.5 | 308.5 | 318.5 | 306.5 | 687,139 |
| March 17, 2026 | 307.5 | 312.5 | 312.5 | 314.5 | 304.5 | 698,611 |
| March 16, 2026 | 310.55 | 307.5 | 307.5 | 319 | 306 | 789,328 |
| March 13, 2026 | 310.2 | 307.5 | 307.5 | 313.32 | 306 | 771,704 |
| March 12, 2026 | 312 | 307.5 | 307.5 | 316.5 | 305 | 650,981 |
| March 11, 2026 | 313.32 | 309.5 | 309.5 | 317.5 | 305 | 379,960 |
| March 10, 2026 | 303 | 308.5 | 308.5 | 314 | 303 | 949,872 |
| March 09, 2026 | 310 | 306 | 306 | 312 | 304 | 868,559 |
| March 06, 2026 | 306 | 305 | 305 | 314.5 | 304 | 483,063 |
| March 05, 2026 | 307.93 | 305 | 305 | 314 | 305 | 523,748 |
| March 04, 2026 | 306.73 | 307 | 307 | 316 | 305 | 496,172 |
| March 03, 2026 | 310 | 308 | 308 | 313 | 306.5 | 970,954 |
| March 02, 2026 | 312 | 307.5 | 307.5 | 312 | 304.5 | 492,605 |
| February 27, 2026 | 309.3 | 306.5 | 306.5 | 312 | 305 | 879,074 |
| February 26, 2026 | 305 | 305.5 | 305.5 | 309 | 304.5 | 540,471 |
| February 25, 2026 | 306.62 | 305.5 | 305.5 | 308.13 | 305 | 440,314 |
| February 24, 2026 | 306 | 306.5 | 306.5 | 310.5 | 305 | 431,866 |
| February 23, 2026 | 306 | 306 | 306 | 309.5 | 304 | 411,658 |
| February 20, 2026 | 306 | 306.5 | 0 | 309.5 | 304.13 | 429,809 |
| February 19, 2026 | 306.76 | 305.5 | 0 | 309 | 304.5 | 234,687 |
| February 18, 2026 | 307 | 306 | 0 | 309 | 304 | 601,178 |
| February 17, 2026 | 303 | 305 | 0 | 306.5 | 303 | 541,817 |
| February 16, 2026 | 300 | 303 | 0 | 305.5 | 300 | 359,077 |
| February 13, 2026 | 301 | 303 | 0 | 306 | 298 | 457,237 |
| February 12, 2026 | 301.08 | 295 | 0 | 302.49 | 295 | 366,471 |
| February 11, 2026 | 303 | 301.5 | 0 | 303.23 | 298.5 | 405,854 |
| February 10, 2026 | 306 | 300.5 | 0 | 306 | 298.5 | 472,502 |
| February 09, 2026 | 300.95 | 300 | 0 | 305.37 | 298 | 491,408 |
| February 06, 2026 | 301.6 | 302.5 | 0 | 305 | 301 | 748,588 |
| February 05, 2026 | 308.5 | 301.5 | 0 | 308.5 | 301 | 476,290 |
| February 04, 2026 | 306.5 | 303.5 | 0 | 308 | 299 | 722,690 |
| February 03, 2026 | 301.94 | 301 | 0 | 306 | 301 | 465,313 |
| February 02, 2026 | 302 | 304.5 | 0 | 305.5 | 299.5 | 446,862 |
| January 30, 2026 | 299 | 302 | 0 | 303 | 298.17 | 302,617 |
| January 29, 2026 | 299.5 | 300 | 0 | 303.25 | 298 | 663,480 |
| January 28, 2026 | 300.48 | 300 | 0 | 303 | 298 | 605,188 |
| January 27, 2026 | 302.88 | 302 | 0 | 305 | 301 | 1.65M |
| January 26, 2026 | 299 | 304 | 0 | 307 | 299 | 2.45M |
| January 23, 2026 | 305 | 308 | 0 | 308.28 | 302.5 | 1.57M |
| January 22, 2026 | 297 | 304 | 0 | 305.71 | 297 | 534,376 |
| January 21, 2026 | 304.5 | 302 | 0 | 305.08 | 299.5 | 450,692 |
| January 20, 2026 | 300.81 | 302.5 | 0 | 304 | 297 | 2.44M |
| January 19, 2026 | 299.5 | 300.5 | 0 | 300.5 | 297.5 | 419,657 |
| January 16, 2026 | 299.5 | 299.5 | 0 | 300.5 | 297.5 | 466,767 |
| January 15, 2026 | 298.5 | 299.5 | 0 | 301 | 297.5 | 623,257 |
| January 14, 2026 | 293.36 | 299 | 0 | 299.5 | 292.1 | 416,145 |
| January 13, 2026 | 296 | 297.5 | 0 | 299 | 293 | 492,165 |
| January 12, 2026 | 296.22 | 298 | 0 | 299.5 | 293 | 656,329 |
| January 09, 2026 | 294.34 | 296 | 0 | 297 | 294 | 830,220 |