UK Markets closed

River and Mercantile UK Micro Cap Investment Company Limited (RMMC.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
186.50-1.00 (-0.53%)
At close: 04:29PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
20 May 2022187.50186.20183.00186.50186.5080,835
19 May 2022192.50198.00185.00187.50187.5031,740
18 May 2022193.50190.50188.00193.50193.5013,118
17 May 2022194.00190.10188.00193.50193.5016,690
16 May 2022195.00192.00188.12194.00194.0019,868
13 May 2022196.00192.50190.00195.00195.0012,096
12 May 2022200.50196.00190.00196.00196.0023,337
11 May 2022202.00199.00194.00200.50200.5020,471
10 May 2022204.00202.00196.00202.00202.0083,988
09 May 2022206.50208.00198.00204.00204.0025,378
06 May 2022210.50209.50203.00209.00209.0027,255
05 May 2022212.00217.00205.00210.50210.5016,631
04 May 2022213.00211.70206.00212.00212.008,252
03 May 2022214.00213.00208.00213.00213.0021,505
29 Apr 2022214.00214.00210.00214.00214.00442,906
28 Apr 2022217.00218.00208.00214.00214.0049,540
27 Apr 2022217.00216.70212.10217.00217.0027,690
26 Apr 2022217.00218.50212.00217.00217.0049,758
25 Apr 2022217.00218.50211.89217.00217.0049,539
22 Apr 2022217.00222.00212.00217.00217.0056,394
21 Apr 2022218.00223.88213.32218.00218.0071,531
20 Apr 2022218.00222.20213.80218.00218.008,377
19 Apr 2022218.00222.00212.30218.00218.0056,321
14 Apr 2022218.00222.20212.27218.00218.0032,131
13 Apr 2022218.00222.20213.25218.00218.0022,150
12 Apr 2022218.00222.50212.75218.00218.0058,371
11 Apr 2022218.00222.80212.65218.00218.0037,801
08 Apr 2022218.00218.00212.65218.00218.003,733
07 Apr 2022218.00218.00212.20218.00218.00243,418
06 Apr 2022218.00221.48212.00218.00218.0064,374
05 Apr 2022218.00218.00212.00218.00218.00134,591
04 Apr 2022218.00222.80212.10218.00218.0025,370
01 Apr 2022218.00224.00212.00218.00218.0025,978
31 Mar 2022219.50216.40213.00219.00219.0035,350
30 Mar 2022220.50225.00214.00219.50219.50666,131
29 Mar 2022221.00219.95215.00216.00216.0055,503
28 Mar 2022221.00220.00216.10221.00221.0029,587
25 Mar 2022221.00221.00216.10221.00221.0098,077
24 Mar 2022224.00226.00216.10221.00221.0066,644
23 Mar 2022224.00225.20220.00224.00224.0056,870
22 Mar 2022224.00226.00225.12224.00224.0021,301
21 Mar 2022222.00228.00225.09224.00224.007,539
18 Mar 2022218.00226.00220.04222.00222.0032,122
17 Mar 2022211.00224.00215.80218.00218.0058,238
16 Mar 2022206.00213.00200.00210.50210.5072,590
15 Mar 2022206.00206.00200.00206.00206.0019,267
14 Mar 2022203.00207.00200.00206.00206.0048,873
11 Mar 2022203.00207.00198.00204.00204.00190,467
10 Mar 2022204.00206.00198.00203.00203.0028,903
09 Mar 2022204.00210.00198.60205.00205.0044,555
08 Mar 2022205.00204.00195.00204.00204.0098,875
07 Mar 2022212.00214.00202.50208.00208.0084,602
04 Mar 2022221.00222.00210.00214.00214.00158,468
03 Mar 2022222.00220.00216.00221.00221.0051,929
02 Mar 2022221.50220.95216.00222.00222.00119,662
01 Mar 2022223.00226.00216.10221.00221.0032,163
28 Feb 2022223.00222.50218.00223.00223.0020,693
25 Feb 2022223.00228.00218.00223.00223.0060,223
24 Feb 2022229.00226.72215.00223.00223.0097,790
23 Feb 2022231.00232.00226.10231.00231.0063,417
22 Feb 2022237.00233.74228.00231.00231.0024,046
21 Feb 2022245.00248.00234.00237.00237.0068,215
18 Feb 2022245.00244.60240.00245.00245.005,409
17 Feb 2022245.00244.90240.35245.00245.0011,317
16 Feb 2022245.00245.00240.10245.00245.007,961
15 Feb 2022245.00246.40239.00245.00245.0068,328
14 Feb 2022249.00250.90240.13245.00245.0049,572
11 Feb 2022253.00257.50244.00249.00249.0063,078
10 Feb 2022251.00257.50250.00253.00253.0037,276
09 Feb 2022249.50255.00245.77251.00251.0045,824
08 Feb 2022249.00252.00245.77248.50248.5056,123
07 Feb 2022247.00249.94244.00247.00247.0038,538
04 Feb 2022247.00247.00244.00247.00247.0075,074
03 Feb 2022249.00250.00244.00247.00247.0018,287
02 Feb 2022251.00251.70246.00249.00249.0060,429
01 Feb 2022250.00256.00240.00251.00251.00144,413
31 Jan 2022258.50255.90247.00250.00250.00125,383
28 Jan 2022259.50258.30254.00257.00257.0028,259
27 Jan 2022260.50259.94257.00258.50258.5019,471
26 Jan 2022263.50262.00260.00263.50263.502,840
25 Jan 2022263.50263.50260.00263.50263.5054,508
24 Jan 2022272.00274.00260.00263.50263.5085,369
21 Jan 2022283.00284.60270.00272.00272.0083,953
20 Jan 2022277.00285.00276.73283.00283.0056,924
19 Jan 2022271.50280.00271.15277.00277.0052,330
18 Jan 2022263.00275.00258.50271.50271.50111,059
17 Jan 2022263.00265.90258.50263.00263.0051,902
14 Jan 2022263.00268.00260.10263.00263.0041,482
13 Jan 2022261.00267.00259.13263.00263.0033,517
12 Jan 2022261.00261.30258.00261.00261.0067,295
11 Jan 2022261.00262.00258.30261.00261.0023,424
10 Jan 2022261.00262.90258.00261.00261.0045,083
07 Jan 2022261.00263.70258.00261.00261.0053,951
06 Jan 2022261.00262.50258.00261.00261.0049,242
05 Jan 2022261.00263.10258.66262.00262.0065,353
04 Jan 2022260.50263.70257.70261.00261.0073,210
31 Dec 2021260.50262.00258.05260.50260.509,457
30 Dec 2021257.50262.00255.00260.50260.5030,596
29 Dec 2021256.50259.95255.50257.50257.5026,212
24 Dec 2021253.50260.00255.00257.00257.0069,356
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...