Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Ruffer Investment Company (RICA) Share Price History

Time period:
to
Date Open High Low Close Volume
31st Oct 2025 (Fri) 306.00 306.00 296.50 299.00 523,870
30th Oct 2025 (Thu) 305.00 305.00 298.00 298.00 515,018
29th Oct 2025 (Wed) 307.00 307.00 302.00 304.00 676,361
28th Oct 2025 (Tue) 300.00 301.50 299.00 301.50 626,485
27th Oct 2025 (Mon) 302.00 306.50 300.00 301.00 1,682,686
24th Oct 2025 (Fri) 296.00 301.50 294.00 301.50 553,595
23rd Oct 2025 (Thu) 301.50 301.50 295.50 295.50 607,499
22nd Oct 2025 (Wed) 301.00 302.00 294.00 295.50 1,056,915
21st Oct 2025 (Tue) 297.00 302.50 294.50 295.00 796,646
20th Oct 2025 (Mon) 295.50 299.50 295.50 299.00 1,423,695
17th Oct 2025 (Fri) 293.00 299.50 293.00 299.50 2,372,934
16th Oct 2025 (Thu) 292.00 296.00 292.00 295.00 672,795
15th Oct 2025 (Wed) 291.00 296.00 290.50 294.50 847,862
14th Oct 2025 (Tue) 299.00 299.00 288.50 292.50 1,105,200
13th Oct 2025 (Mon) 290.50 292.50 289.50 289.50 624,552
10th Oct 2025 (Fri) 293.50 293.50 291.50 292.50 1,502,083
9th Oct 2025 (Thu) 293.50 293.50 289.50 292.50 854,993
8th Oct 2025 (Wed) 296.00 296.50 293.50 295.00 842,194
7th Oct 2025 (Tue) 296.00 296.50 296.00 296.50 476,846
6th Oct 2025 (Mon) 296.00 299.00 295.50 298.00 769,311
3rd Oct 2025 (Fri) 295.50 300.50 295.50 298.00 1,276,936
2nd Oct 2025 (Thu) 294.50 306.00 294.50 297.00 733,915
1st Oct 2025 (Wed) 289.00 296.00 289.00 296.00 1,093,762
30th Sep 2025 (Tue) 290.00 293.00 289.50 293.00 571,702
29th Sep 2025 (Mon) 289.00 291.00 289.00 291.00 1,064,594
26th Sep 2025 (Fri) 287.50 289.50 287.50 289.00 638,876
25th Sep 2025 (Thu) 288.50 289.00 288.00 288.50 976,912
24th Sep 2025 (Wed) 287.00 288.50 287.00 288.50 404,775
23rd Sep 2025 (Tue) 284.50 288.50 284.50 288.00 495,284
22nd Sep 2025 (Mon) 286.50 288.00 285.00 287.50 2,100,963
19th Sep 2025 (Fri) 288.00 301.50 286.50 287.50 836,454
18th Sep 2025 (Thu) 288.00 288.50 286.50 287.50 464,431
17th Sep 2025 (Wed) 287.50 288.50 286.50 288.50 403,605
16th Sep 2025 (Tue) 287.50 288.00 287.00 287.50 520,638
15th Sep 2025 (Mon) 287.00 288.00 286.00 287.50 791,753
12th Sep 2025 (Fri) 286.50 288.50 286.00 288.50 583,453
11th Sep 2025 (Thu) 286.00 287.00 284.50 286.50 607,341
10th Sep 2025 (Wed) 285.50 286.50 284.50 286.00 812,103
9th Sep 2025 (Tue) 284.50 285.50 284.50 285.50 691,013
8th Sep 2025 (Mon) 284.00 286.00 284.00 285.00 633,487
5th Sep 2025 (Fri) 284.00 285.00 283.50 285.00 336,587
4th Sep 2025 (Thu) 284.00 285.00 282.50 284.50 563,666
3rd Sep 2025 (Wed) 283.50 284.50 283.00 283.50 437,062
2nd Sep 2025 (Tue) 285.00 285.00 283.50 284.50 608,457
1st Sep 2025 (Mon) 284.00 285.00 282.00 285.00 353,324
FTSE 100 Latest
Value9,717.25
Change-42.81