River UK Micro Cap Limited (RMMC) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. River UK Micro Cap Limited

Date Open High Low Close* Volume
05/08/2026 240.00p 240.00p 230.00p 232.00p 31206
04/08/2026 240.00p 240.00p 231.00p 235.00p 16157
03/08/2026 240.00p 240.00p 229.64p 230.00p 8230
31/07/2026 236.00p 240.00p 228.00p 232.00p 27137
30/07/2026 236.00p 236.00p 223.38p 234.00p 36547
29/07/2026 236.00p 238.00p 229.00p 236.00p 47074
28/07/2026 236.00p 236.00p 230.00p 236.00p 40862
27/07/2026 234.00p 238.00p 226.00p 232.00p 33583
24/07/2026 228.00p 238.00p 225.50p 234.00p 46844
23/07/2026 232.00p 236.00p 224.00p 231.00p 126322
22/07/2026 234.00p 234.00p 223.04p 226.00p 129095
21/07/2026 236.00p 239.00p 226.00p 236.00p 1072
20/07/2026 238.00p 238.00p 226.00p 231.00p 5105
17/07/2026 232.00p 238.00p 218.00p 232.00p 9515
16/07/2026 234.00p 238.00p 226.00p 234.00p 11889
15/07/2026 228.00p 237.00p 224.00p 232.00p 8995
14/07/2026 224.00p 233.00p 224.00p 230.00p 10625
13/07/2026 236.00p 239.00p 224.00p 230.00p 6120
10/07/2026 234.00p 235.00p 226.64p 230.00p 4538
09/07/2026 234.00p 236.00p 224.00p 228.00p 7233
08/07/2026 234.00p 234.00p 226.00p 234.00p 22475
07/07/2026 230.00p 234.75p 226.60p 232.00p 7933
06/07/2026 230.00p 240.00p 226.00p 232.00p 29506
03/07/2026 230.00p 234.30p 226.00p 230.00p 3778
02/07/2026 230.00p 241.00p 226.00p 226.00p 11293
01/07/2026 230.00p 238.00p 226.00p 238.00p 1608
30/06/2026 234.00p 234.40p 227.10p 234.00p 42811
29/06/2026 234.00p 240.00p 212.83p 234.00p 118447
26/06/2026 230.00p 233.00p 226.88p 230.00p 21308
25/06/2026 240.00p 230.00p 224.00p 230.00p 11528
24/06/2026 240.00p 234.00p 224.00p 229.00p 31431
23/06/2026 240.00p 240.00p 229.00p 235.00p 18462
22/06/2026 234.00p 244.00p 234.00p 242.00p 129
19/06/2026 242.00p 252.00p 233.50p 240.00p 398077
18/06/2026 238.00p 242.00p 232.00p 242.00p 10087
17/06/2026 234.00p 245.00p 238.04p 240.00p 22259
16/06/2026 234.00p 244.00p 232.00p 239.00p 8441
15/06/2026 232.00p 242.00p 232.00p 237.00p 17365
12/06/2026 236.00p 239.00p 232.00p 236.00p 40295
11/06/2026 237.00p 240.00p 232.00p 236.00p 52298
10/06/2026 237.00p 240.00p 232.00p 236.00p 50547
09/06/2026 234.00p 235.75p 232.40p 234.00p 33084
08/06/2026 234.00p 236.00p 232.00p 234.00p 25485
05/06/2026 234.00p 236.00p 232.44p 234.00p 24134
04/06/2026 234.00p 236.00p 232.00p 234.00p 10108
03/06/2026 233.00p 236.00p 230.00p 234.00p 33347
02/06/2026 231.00p 232.00p 229.89p 232.00p 35563
01/06/2026 231.00p 232.00p 222.83p 231.00p 26445
29/05/2026 231.00p 231.60p 230.02p 231.00p 8137
28/05/2026 233.00p 233.00p 230.00p 231.00p 4607
27/05/2026 229.00p 231.60p 228.00p 231.00p 33265
26/05/2026 228.00p 229.40p 226.04p 229.00p 19315
22/05/2026 227.00p 230.00p 223.02p 228.00p 79688
21/05/2026 226.00p 226.00p 223.07p 222.00p 16319
20/05/2026 226.00p 226.00p 223.07p 224.00p 18071
19/05/2026 226.00p 226.00p 222.00p 224.00p 57211
18/05/2026 226.00p 226.00p 222.00p 224.00p 61705
15/05/2026 227.00p 227.00p 222.00p 224.00p 19371
14/05/2026 225.00p 226.00p 220.00p 223.00p 28442
13/05/2026 223.00p 225.96p 220.64p 223.00p 39673
12/05/2026 223.00p 225.38p 219.60p 222.00p 5813
11/05/2026 223.00p 230.00p 220.00p 223.00p 46319
08/05/2026 223.00p 227.57p 219.80p 223.00p 33062
07/05/2026 223.00p 228.00p 220.00p 223.00p 26069
06/05/2026 221.00p 226.00p 221.00p 222.00p 26504
05/05/2026 221.00p 225.00p 218.23p 221.00p 24410
01/05/2026 221.00p 226.00p 217.60p 221.00p 31995
30/04/2026 221.00p 226.00p 220.44p 230.00p 20629
29/04/2026 222.00p 223.00p 216.30p 230.00p 17260
28/04/2026 222.00p 225.50p 218.00p 222.00p 19577
27/04/2026 224.00p 230.67p 218.00p 223.00p 19914
24/04/2026 224.00p 227.17p 220.00p 224.00p 30067
23/04/2026 224.00p 228.00p 220.00p 225.00p 49838
22/04/2026 221.00p 228.00p 220.40p 224.00p 21863
21/04/2026 221.00p 232.00p 220.00p 221.00p 18971
20/04/2026 220.00p 228.00p 218.05p 221.00p 16365
17/04/2026 219.00p 221.80p 215.00p 220.00p 65390
16/04/2026 218.00p 221.50p 214.15p 219.00p 32791
15/04/2026 217.00p 221.50p 213.20p 218.00p 27289
14/04/2026 217.00p 222.00p 213.00p 217.00p 10619
13/04/2026 215.00p 220.00p 211.60p 224.00p 51370
10/04/2026 216.00p 220.00p 212.00p 216.00p 25683
09/04/2026 216.00p 219.60p 212.41p 216.00p 40180
08/04/2026 209.00p 219.52p 209.00p 216.00p 61585
07/04/2026 209.00p 214.00p 204.50p 209.00p 75385
02/04/2026 210.00p 210.02p 205.00p 209.00p 4719
01/04/2026 210.00p 223.51p 206.24p 211.00p 31344
31/03/2026 210.00p 214.00p 206.00p 210.00p 14500
30/03/2026 216.00p 220.00p 208.00p 212.00p 15770
27/03/2026 218.00p 222.00p 214.00p 218.00p 11327
26/03/2026 218.00p 222.00p 214.00p 218.00p 12902
25/03/2026 218.00p 220.00p 214.00p 218.00p 7620
24/03/2026 219.00p 219.00p 214.96p 218.00p 29991
23/03/2026 220.00p 224.00p 214.00p 219.00p 11604
20/03/2026 222.00p 224.00p 216.88p 220.00p 13059
19/03/2026 226.00p 228.00p 218.00p 221.00p 23619
18/03/2026 229.00p 229.44p 224.05p 228.00p 37524
17/03/2026 230.00p 232.00p 226.00p 230.00p 23513
16/03/2026 231.00p 232.00p 226.00p 230.00p 20244
13/03/2026 232.00p 232.25p 226.00p 231.00p 8335
12/03/2026 232.00p 234.40p 228.80p 232.00p 11224
11/03/2026 233.00p 236.00p 228.00p 232.00p 10172
10/03/2026 233.00p 236.00p 230.00p 233.00p 9794
09/03/2026 238.00p 238.00p 228.00p 232.00p 27698
06/03/2026 241.00p 245.56p 236.00p 239.00p 20917
05/03/2026 241.00p 246.00p 236.00p 241.00p 15735
04/03/2026 244.00p 244.00p 236.00p 241.00p 35683
03/03/2026 248.00p 250.00p 240.00p 244.00p 21621
02/03/2026 250.00p 254.00p 240.00p 250.00p 13120
27/02/2026 251.00p 251.21p 248.00p 248.00p 41179
26/02/2026 251.00p 251.00p 248.00p 249.00p 32675
25/02/2026 251.00p 251.10p 249.35p 251.00p 49855
24/02/2026 252.00p 252.75p 248.10p 249.00p 66209
23/02/2026 251.00p 254.00p 248.00p 251.00p 172948
20/02/2026 251.00p 252.00p 250.00p 251.00p 74414
19/02/2026 252.00p 252.00p 250.00p 252.00p 31802
18/02/2026 252.00p 252.00p 250.64p 252.00p 47124
17/02/2026 250.00p 256.00p 248.00p 252.00p 19927
16/02/2026 251.00p 254.00p 238.00p 251.00p 6049
13/02/2026 250.00p 254.00p 242.00p 244.00p 55862
12/02/2026 252.00p 252.00p 246.00p 250.00p 121044
11/02/2026 252.00p 254.00p 248.00p 251.00p 23823
10/02/2026 253.00p 253.00p 248.50p 251.00p 40740
09/02/2026 253.00p 254.00p 250.00p 252.00p 31771
06/02/2026 253.00p 254.00p 241.07p 252.00p 17505
05/02/2026 253.00p 254.00p 251.00p 252.00p 3961
04/02/2026 253.00p 253.16p 250.00p 252.00p 63950
03/02/2026 252.00p 255.84p 250.00p 252.00p 319757
02/02/2026 249.00p 252.00p 246.00p 250.00p 25722
30/01/2026 248.00p 252.00p 248.00p 250.00p 30284
29/01/2026 245.00p 250.00p 245.00p 248.00p 39840
28/01/2026 241.00p 245.00p 241.00p 245.00p 12266
27/01/2026 239.00p 244.00p 239.00p 242.00p 24646
26/01/2026 238.00p 240.00p 236.00p 240.00p 12273
23/01/2026 237.00p 238.00p 227.23p 236.00p 45966
22/01/2026 235.00p 238.00p 235.00p 237.00p 27684
21/01/2026 234.00p 236.00p 233.00p 235.00p 71792
20/01/2026 234.00p 234.00p 228.00p 234.00p 7139
19/01/2026 232.00p 240.00p 230.51p 234.00p 35092
16/01/2026 230.00p 238.00p 230.00p 238.00p 14155
15/01/2026 226.00p 232.00p 226.00p 230.00p 60460
14/01/2026 224.00p 227.96p 224.00p 226.00p 15325
13/01/2026 222.00p 228.00p 216.00p 224.00p 40287
12/01/2026 222.00p 224.00p 221.68p 222.00p 13698
09/01/2026 220.00p 223.60p 215.54p 222.00p 17908
08/01/2026 218.00p 221.80p 217.20p 220.00p 7835
07/01/2026 216.00p 220.00p 210.00p 218.00p 17606
06/01/2026 216.00p 218.00p 214.52p 216.00p 94738
05/01/2026 214.00p 218.00p 214.00p 216.00p 45623
02/01/2026 214.00p 215.48p 210.00p 215.00p 7060
01/01/2026 214.00p 215.70p 213.85p 215.00p 47443
31/12/2025 214.00p 215.70p 213.85p 215.00p 47443
30/12/2025 214.00p 216.00p 214.00p 215.00p 3435
29/12/2025 214.00p 216.00p 213.81p 215.00p 26346
26/12/2025 214.00p 216.00p 212.00p 214.00p 32385
25/12/2025 214.00p 216.00p 212.00p 214.00p 32385
24/12/2025 214.00p 216.00p 212.00p 214.00p 32385
23/12/2025 214.00p 215.39p 213.80p 214.00p 12939
22/12/2025 212.00p 214.00p 212.00p 214.00p 4329
19/12/2025 212.00p 214.78p 212.00p 212.00p 5943
18/12/2025 212.00p 216.00p 212.00p 216.00p 27549
17/12/2025 212.00p 215.39p 212.00p 214.00p 12911
16/12/2025 212.00p 216.00p 212.00p 216.00p 62
15/12/2025 212.00p 216.00p 212.00p 214.00p 3191
12/12/2025 212.00p 216.00p 209.75p 214.00p 73318
11/12/2025 212.00p 215.60p 212.00p 214.00p 37798
10/12/2025 212.00p 215.52p 212.00p 214.00p 323418
09/12/2025 212.00p 215.58p 212.00p 214.00p 203045
08/12/2025 212.00p 215.60p 212.00p 214.00p 36771
05/12/2025 212.00p 214.00p 212.00p 214.00p 762251
04/12/2025 212.00p 213.00p 208.00p 213.00p 13752
03/12/2025 209.00p 216.00p 209.00p 213.00p 76962
02/12/2025 207.00p 209.68p 207.00p 209.00p 142052
01/12/2025 207.00p 209.68p 206.00p 208.00p 112145
28/11/2025 207.00p 208.00p 202.00p 208.00p 7823
27/11/2025 206.00p 208.00p 206.00p 208.00p 5855
26/11/2025 206.00p 207.00p 206.00p 207.00p 14057
25/11/2025 206.00p 212.00p 206.00p 207.00p 4122
24/11/2025 206.00p 207.00p 204.00p 207.00p 8082
21/11/2025 206.00p 207.08p 204.66p 207.00p 89798
20/11/2025 206.00p 208.00p 206.00p 207.00p 23185
19/11/2025 206.00p 208.00p 204.00p 207.00p 611377
18/11/2025 206.00p 206.15p 204.66p 206.00p 47458
17/11/2025 206.00p 207.08p 204.84p 206.00p 10539
14/11/2025 206.00p 208.00p 206.00p 207.00p 49604
13/11/2025 206.00p 208.00p 204.00p 206.00p 56692
12/11/2025 206.00p 208.00p 204.00p 206.00p 34688
11/11/2025 206.00p 206.20p 204.00p 204.00p 23916
10/11/2025 206.00p 206.28p 204.00p 206.00p 29335
07/11/2025 206.00p 206.00p 204.56p 206.00p 12278
06/11/2025 207.00p 207.00p 204.02p 206.00p 27581
05/11/2025 207.00p 207.00p 204.00p 206.00p 31672
04/11/2025 207.00p 207.00p 204.00p 204.00p 22572
03/11/2025 206.00p 206.16p 204.00p 204.00p 28347
31/10/2025 206.00p 206.27p 204.00p 204.00p 31413
30/10/2025 206.00p 206.16p 204.00p 206.00p 38039
29/10/2025 206.00p 206.25p 204.00p 206.00p 57971
28/10/2025 206.00p 206.00p 204.44p 206.00p 7518
27/10/2025 206.00p 206.00p 204.56p 206.00p 29445
24/10/2025 206.00p 206.27p 204.50p 206.00p 82107

*Close Price adjusted for both dividends and splits