UK markets closed
NIKKEI 225
38,236.07 -37.98 (-0.10%) HANG SENG
18,207.13 +444.10 (+2.50%) CRUDE OIL
78.94 -0.06 (-0.08%) GOLD FUTURES
2,313.40 +2.40 (+0.10%) DOW
38,165.44 +262.15 (+0.69%) Bitcoin GBP
47,184.30 +1,428.16 (+3.12%)
River and Mercantile UK Micro Cap Investment Company Limited (RMMC.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:43PM BST
Time period:
02 May 2023 - 02 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 02 May 2024 | 167.80 | 170.00 | 166.25 | 165.00 | 165.00 | 16,032 |
| 01 May 2024 | 163.00 | 169.00 | 165.40 | 163.00 | 163.00 | 6,683 |
| 30 Apr 2024 | 159.00 | 163.90 | 163.90 | 163.00 | 163.00 | 43,470 |
| 29 Apr 2024 | 158.50 | 163.00 | 160.00 | 160.00 | 160.00 | 45,753 |
| 26 Apr 2024 | 156.00 | 162.28 | 158.19 | 158.50 | 158.50 | 36,000 |
| 25 Apr 2024 | 156.00 | 160.00 | 158.00 | 156.00 | 156.00 | 12,099 |
| 24 Apr 2024 | 156.00 | 160.00 | 156.88 | 156.00 | 156.00 | 4,874 |
| 23 Apr 2024 | 151.00 | 160.00 | 142.00 | 156.00 | 156.00 | 18,459 |
| 22 Apr 2024 | 151.00 | 155.00 | 151.24 | 151.00 | 151.00 | 61,118 |
| 19 Apr 2024 | 150.00 | 155.00 | 145.00 | 150.00 | 150.00 | 47,239 |
| 18 Apr 2024 | 150.00 | 153.80 | 149.86 | 150.00 | 150.00 | 7,245 |
| 17 Apr 2024 | 150.00 | 153.80 | 149.20 | 150.00 | 150.00 | 44,009 |
| 16 Apr 2024 | 150.00 | 155.00 | 148.29 | 150.00 | 150.00 | 46,906 |
| 15 Apr 2024 | 150.50 | 154.00 | 146.00 | 150.50 | 150.50 | 31,301 |
| 12 Apr 2024 | 150.50 | 154.00 | 154.00 | 150.50 | 150.50 | 10,000 |
| 11 Apr 2024 | 150.50 | 155.00 | 146.00 | 150.50 | 150.50 | 51,992 |
| 10 Apr 2024 | 150.50 | 152.21 | 146.09 | 150.50 | 150.50 | 26,899 |
| 09 Apr 2024 | 150.50 | 147.50 | 146.00 | 150.50 | 150.50 | 45,791 |
| 08 Apr 2024 | 151.50 | 155.00 | 146.00 | 150.50 | 150.50 | 71,093 |
| 05 Apr 2024 | 152.50 | 151.16 | 147.00 | 152.00 | 152.00 | 59,115 |
| 04 Apr 2024 | 153.00 | 148.10 | 148.00 | 152.50 | 152.50 | 21,524 |
| 03 Apr 2024 | 155.00 | 158.00 | 148.00 | 153.00 | 153.00 | 38,454 |
| 02 Apr 2024 | 155.00 | 154.50 | 150.00 | 155.00 | 155.00 | 36,333 |
| 28 Mar 2024 | 155.00 | 160.00 | 150.00 | 155.00 | 155.00 | 53,842 |
| 27 Mar 2024 | 157.50 | 157.50 | 150.12 | 155.00 | 155.00 | 76,720 |
| 26 Mar 2024 | 160.50 | 158.50 | 152.50 | 157.50 | 157.50 | 47,084 |
| 25 Mar 2024 | 161.00 | 158.00 | 157.00 | 160.50 | 160.50 | 19,796 |
| 22 Mar 2024 | 163.50 | 159.62 | 157.00 | 161.00 | 161.00 | 77,645 |
| 21 Mar 2024 | 163.50 | 170.00 | 157.04 | 163.50 | 163.50 | 23,515 |
| 20 Mar 2024 | 163.50 | 160.51 | 157.13 | 163.50 | 163.50 | 27,729 |
| 19 Mar 2024 | 163.50 | 161.60 | 155.00 | 163.50 | 163.50 | 12,534 |
| 18 Mar 2024 | 163.50 | 162.00 | 158.00 | 164.00 | 164.00 | 47,285 |
| 15 Mar 2024 | 163.50 | 162.50 | 158.00 | 164.00 | 164.00 | 16,882 |
| 14 Mar 2024 | 164.50 | 171.00 | 158.66 | 164.00 | 164.00 | 27,527 |
| 13 Mar 2024 | 164.50 | 163.00 | 158.00 | 164.50 | 164.50 | 29,936 |
| 12 Mar 2024 | 164.50 | 164.00 | 158.00 | 164.50 | 164.50 | 72,137 |
| 11 Mar 2024 | 164.50 | 165.85 | 158.65 | 164.50 | 164.50 | 32,517 |
| 08 Mar 2024 | 164.50 | 160.50 | 160.50 | 164.50 | 164.50 | 10,027 |
| 07 Mar 2024 | 164.50 | 166.00 | 158.00 | 164.50 | 164.50 | 23,058 |
| 06 Mar 2024 | 164.50 | 166.30 | 160.50 | 164.50 | 164.50 | 9,928 |
| 05 Mar 2024 | 164.50 | 166.40 | 160.00 | 164.50 | 164.50 | 18,999 |
| 04 Mar 2024 | 164.50 | 166.77 | 160.47 | 164.50 | 164.50 | 38,775 |
| 01 Mar 2024 | 164.50 | 171.00 | 160.60 | 164.50 | 164.50 | 6,011 |
| 29 Feb 2024 | 164.50 | 174.50 | 160.00 | 164.50 | 164.50 | 13,308 |
| 28 Feb 2024 | 164.50 | 167.10 | 160.34 | 164.50 | 164.50 | 33,718 |
| 27 Feb 2024 | 164.50 | 168.28 | 162.63 | 164.50 | 164.50 | 9,994 |
| 26 Feb 2024 | 163.50 | 170.00 | 161.55 | 164.00 | 164.00 | 15,059 |
| 23 Feb 2024 | 163.50 | 170.00 | 157.00 | 170.00 | 170.00 | 36,309 |
| 22 Feb 2024 | 163.50 | 168.40 | 161.80 | 163.50 | 163.50 | 109,703 |
| 21 Feb 2024 | 163.50 | 161.80 | 161.80 | 163.50 | 163.50 | 150 |
| 20 Feb 2024 | 163.50 | 168.40 | 157.00 | 163.00 | 163.00 | 9,270 |
| 19 Feb 2024 | 163.50 | 168.57 | 161.80 | 163.50 | 163.50 | 14,155 |
| 16 Feb 2024 | 163.50 | 168.05 | 161.55 | 163.50 | 163.50 | 99,405 |
| 15 Feb 2024 | 163.50 | 168.50 | 161.55 | 163.50 | 163.50 | 75,126 |
| 14 Feb 2024 | 163.50 | 169.87 | 165.00 | 163.50 | 163.50 | 116,469 |
| 13 Feb 2024 | 163.50 | 166.55 | 166.50 | 163.50 | 163.50 | 10,686 |
| 12 Feb 2024 | 163.50 | 170.07 | 166.10 | 163.50 | 163.50 | 48,537 |
| 09 Feb 2024 | 159.50 | 170.00 | 163.50 | 163.50 | 163.50 | 54,711 |
| 08 Feb 2024 | 158.25 | 164.00 | 154.00 | 159.50 | 159.50 | 31,084 |
| 07 Feb 2024 | 158.25 | 163.50 | 161.33 | 158.25 | 158.25 | 47,255 |
| 06 Feb 2024 | 158.25 | 162.50 | 158.00 | 158.25 | 158.25 | 25,765 |
| 05 Feb 2024 | 157.25 | 162.50 | 159.62 | 158.25 | 158.25 | 24,231 |
| 02 Feb 2024 | 157.25 | 161.90 | 159.62 | 157.00 | 157.00 | 14,192 |
| 01 Feb 2024 | 156.75 | 161.50 | 157.00 | 157.00 | 157.00 | 19,477 |
| 31 Jan 2024 | 155.25 | 161.50 | 158.54 | 156.75 | 156.75 | 25,922 |
| 30 Jan 2024 | 155.75 | 161.50 | 158.26 | 155.75 | 155.75 | 19,565 |
| 29 Jan 2024 | 155.75 | 161.50 | 158.05 | 159.00 | 159.00 | 63,303 |
| 26 Jan 2024 | 155.25 | 160.93 | 156.44 | 155.75 | 155.75 | 20,297 |
| 25 Jan 2024 | 155.75 | 161.50 | 156.31 | 155.75 | 155.75 | 62,207 |
| 24 Jan 2024 | 155.75 | 161.27 | 155.98 | 155.75 | 155.75 | 15,852 |
| 23 Jan 2024 | 155.25 | 161.20 | 155.25 | 155.75 | 155.75 | 29,888 |
| 22 Jan 2024 | 154.50 | 163.00 | 156.00 | 155.25 | 155.25 | 57,383 |
| 19 Jan 2024 | 154.50 | 159.96 | 157.35 | 154.50 | 154.50 | 8,142 |
| 18 Jan 2024 | 154.50 | 159.96 | 148.00 | 154.50 | 154.50 | 22,576 |
| 17 Jan 2024 | 154.50 | 160.87 | 157.00 | 154.50 | 154.50 | 18,413 |
| 16 Jan 2024 | 154.50 | 159.96 | 157.00 | 154.50 | 154.50 | 13,544 |
| 15 Jan 2024 | 155.14 | 160.00 | 154.60 | 154.50 | 154.50 | 30,673 |
| 12 Jan 2024 | 150.50 | 158.00 | 154.50 | 156.00 | 156.00 | 52,949 |
| 11 Jan 2024 | 150.50 | 158.00 | 145.00 | 150.50 | 150.50 | 13,480 |
| 10 Jan 2024 | 150.50 | 155.45 | 151.00 | 150.50 | 150.50 | 40,539 |
| 09 Jan 2024 | 150.50 | 156.00 | 154.00 | 150.50 | 150.50 | 157 |
| 08 Jan 2024 | 148.00 | 154.90 | 151.00 | 150.50 | 150.50 | 31,242 |
| 05 Jan 2024 | 148.00 | 150.50 | 150.00 | 148.00 | 148.00 | 5,017 |
| 04 Jan 2024 | 148.00 | 154.00 | 148.00 | 148.00 | 148.00 | 9,125 |
| 03 Jan 2024 | 148.00 | 153.00 | 150.30 | 148.00 | 148.00 | 59,899 |
| 02 Jan 2024 | 148.00 | 153.88 | 150.10 | 148.00 | 148.00 | 22,165 |
| 29 Dec 2023 | 148.50 | 153.40 | 149.80 | 148.00 | 148.00 | 14,737 |
| 28 Dec 2023 | 148.50 | 154.00 | 148.00 | 148.00 | 148.00 | 36,188 |
| 27 Dec 2023 | 148.50 | 152.60 | 148.00 | 148.00 | 148.00 | 21,023 |
| 22 Dec 2023 | 148.00 | 152.68 | 148.12 | 148.00 | 148.00 | 14,869 |
| 21 Dec 2023 | 146.50 | 153.00 | 140.00 | 150.00 | 150.00 | 43,388 |
| 20 Dec 2023 | 146.50 | 151.57 | 146.20 | 146.50 | 146.50 | 17,000 |
| 19 Dec 2023 | 146.50 | 152.87 | 144.60 | 146.50 | 146.50 | 12,093 |
| 18 Dec 2023 | 146.50 | 151.57 | 144.50 | 146.50 | 146.50 | 7,800 |
| 15 Dec 2023 | 146.50 | 153.00 | 143.12 | 146.50 | 146.50 | 11,642 |
| 14 Dec 2023 | 146.00 | 153.00 | 140.00 | 149.00 | 149.00 | 42,855 |
| 13 Dec 2023 | 146.00 | 147.18 | 140.24 | 146.00 | 146.00 | 20,806 |
| 12 Dec 2023 | 146.00 | 147.30 | 140.00 | 146.00 | 146.00 | 6,132 |
| 11 Dec 2023 | 146.00 | 147.44 | 141.44 | 146.00 | 146.00 | 70,080 |
| 08 Dec 2023 | 146.00 | 147.44 | 147.44 | 146.00 | 146.00 | 6,761 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.