River and Mercantile Group (RIV) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. River and Mercantile Group

Date Open High Low Close* Volume
02/09/2021 229.00p 230.00p 225.00p 227.50p 2499
01/09/2021 230.00p 230.00p 224.00p 225.00p 29160
31/08/2021 230.00p 230.00p 225.50p 225.50p 21650
30/08/2021 229.00p 229.00p 222.00p 225.00p 158483
27/08/2021 229.00p 229.00p 222.00p 225.00p 158483
26/08/2021 229.00p 229.00p 221.28p 224.50p 15664
25/08/2021 222.00p 229.00p 218.00p 224.00p 53467
24/08/2021 218.00p 225.00p 218.00p 218.00p 35491
23/08/2021 220.00p 227.85p 216.00p 216.00p 13873
20/08/2021 221.00p 228.00p 225.00p 225.00p 2
19/08/2021 221.00p 223.00p 218.00p 218.00p 38630
18/08/2021 218.00p 224.00p 218.00p 218.00p 5910
17/08/2021 225.00p 225.00p 222.28p 225.00p 24343
16/08/2021 229.00p 224.50p 219.80p 224.50p 14400
13/08/2021 229.00p 224.00p 218.90p 224.00p 7156
12/08/2021 229.00p 229.00p 219.00p 229.00p 8218
11/08/2021 221.00p 226.00p 218.00p 221.50p 46592
10/08/2021 234.00p 235.00p 218.31p 224.00p 195252
09/08/2021 210.00p 216.36p 210.00p 210.00p 10753
06/08/2021 220.00p 217.50p 215.64p 217.50p 588
05/08/2021 220.00p 220.00p 210.00p 220.00p 159344
04/08/2021 220.00p 220.00p 216.36p 220.00p 169
03/08/2021 216.00p 220.00p 215.00p 215.00p 8864
02/08/2021 217.00p 217.00p 210.23p 213.50p 5722
30/07/2021 215.00p 215.00p 207.00p 208.00p 43736
29/07/2021 210.00p 218.34p 210.00p 210.00p 25877
28/07/2021 208.00p 211.50p 208.00p 211.50p 0
27/07/2021 208.00p 208.00p 208.00p 208.00p 64
26/07/2021 210.00p 213.92p 211.00p 211.00p 2327
23/07/2021 210.00p 212.75p 208.00p 211.00p 5962
22/07/2021 210.00p 212.75p 210.00p 210.00p 973
21/07/2021 210.00p 213.00p 209.42p 212.50p 32950
20/07/2021 210.00p 212.00p 209.00p 212.00p 8530
19/07/2021 211.00p 217.00p 210.00p 217.00p 8720
16/07/2021 210.00p 213.00p 209.00p 211.00p 45958
15/07/2021 211.00p 212.00p 211.00p 211.00p 15302
14/07/2021 213.00p 214.20p 209.00p 211.50p 125185
13/07/2021 216.00p 216.00p 213.70p 214.50p 24038
12/07/2021 216.00p 214.00p 210.40p 212.50p 290
09/07/2021 216.00p 216.00p 207.25p 216.00p 7142
08/07/2021 217.00p 217.00p 209.61p 217.00p 18492
07/07/2021 209.00p 218.00p 209.00p 209.00p 2042
06/07/2021 210.00p 211.50p 210.00p 211.50p 177
05/07/2021 211.00p 215.00p 210.00p 212.00p 10907
02/07/2021 213.00p 215.00p 211.00p 211.00p 11898
01/07/2021 215.00p 215.00p 213.00p 214.00p 91092
30/06/2021 215.00p 215.00p 215.00p 215.00p 4993
29/06/2021 219.00p 219.00p 213.50p 214.50p 6689
28/06/2021 214.00p 216.50p 214.00p 215.00p 106561
25/06/2021 213.00p 215.50p 213.00p 213.00p 2564
24/06/2021 215.00p 219.00p 215.00p 219.00p 7877
23/06/2021 214.00p 217.00p 214.00p 217.00p 4594
22/06/2021 219.00p 219.00p 213.00p 213.00p 267
21/06/2021 215.00p 216.70p 215.00p 215.00p 3022
18/06/2021 213.00p 216.05p 211.61p 213.00p 24616
17/06/2021 216.00p 216.05p 213.00p 216.00p 46474
16/06/2021 218.00p 222.50p 220.92p 222.50p 3679
15/06/2021 218.00p 221.43p 216.00p 221.00p 15093
14/06/2021 220.00p 225.00p 217.00p 218.00p 14075
11/06/2021 215.00p 218.47p 215.00p 217.00p 12009
10/06/2021 213.00p 213.61p 213.00p 213.00p 1798
09/06/2021 206.00p 215.00p 205.00p 215.00p 16351
08/06/2021 210.00p 214.00p 205.00p 207.50p 212912
07/06/2021 210.00p 212.00p 207.50p 210.00p 19196
04/06/2021 211.00p 211.28p 205.00p 207.00p 37899
03/06/2021 210.00p 214.50p 208.00p 211.00p 96021
02/06/2021 205.00p 214.00p 205.00p 210.00p 75691
01/06/2021 210.00p 213.70p 206.00p 208.00p 30662
31/05/2021 211.00p 211.52p 208.00p 208.00p 11308
28/05/2021 211.00p 211.52p 208.00p 208.00p 11308
27/05/2021 210.00p 214.00p 205.50p 212.00p 47605
26/05/2021 210.00p 212.44p 209.56p 210.00p 2982
25/05/2021 208.00p 213.70p 208.00p 209.50p 36669
24/05/2021 208.00p 212.00p 208.00p 209.50p 2236
21/05/2021 208.00p 212.00p 208.00p 208.00p 6268
20/05/2021 207.00p 212.50p 207.00p 212.50p 8348
19/05/2021 206.00p 213.00p 208.25p 211.50p 9564
18/05/2021 206.00p 214.00p 205.00p 212.00p 59145
17/05/2021 208.00p 212.00p 205.00p 206.50p 112284
14/05/2021 209.00p 209.00p 208.00p 208.50p 10674
13/05/2021 210.00p 212.50p 212.50p 208.00p 11915
12/05/2021 210.00p 212.50p 210.00p 212.50p 15431
11/05/2021 209.00p 212.17p 208.00p 211.50p 4631
10/05/2021 210.00p 214.00p 208.00p 214.00p 5729
07/05/2021 208.00p 212.38p 208.00p 211.50p 10003
06/05/2021 215.00p 215.00p 206.00p 215.00p 19240
05/05/2021 209.00p 214.00p 208.00p 214.00p 9781
04/05/2021 209.00p 212.50p 209.00p 211.50p 15484
03/05/2021 208.00p 213.00p 208.00p 213.00p 44120
30/04/2021 208.00p 213.00p 208.00p 213.00p 20714
29/04/2021 213.00p 213.00p 208.25p 213.00p 2049
28/04/2021 208.00p 212.70p 208.00p 208.00p 2244
27/04/2021 216.00p 211.50p 209.50p 211.50p 4195
26/04/2021 216.00p 216.00p 208.00p 209.00p 48393
23/04/2021 212.00p 212.00p 212.00p 212.00p 149
22/04/2021 212.00p 220.00p 211.69p 213.50p 25127
21/04/2021 212.00p 215.25p 212.00p 212.00p 44063
20/04/2021 218.00p 218.00p 212.00p 212.00p 10524
19/04/2021 218.00p 218.20p 212.00p 212.00p 6541
16/04/2021 220.00p 220.00p 213.25p 220.00p 15760
15/04/2021 212.00p 216.60p 212.00p 216.00p 21903
14/04/2021 220.00p 220.00p 212.00p 212.00p 11826
13/04/2021 213.00p 220.00p 213.00p 220.00p 1616
12/04/2021 222.00p 222.00p 217.30p 220.00p 23713
09/04/2021 211.00p 220.00p 211.00p 219.00p 10172
08/04/2021 216.00p 219.00p 216.00p 216.00p 9144
07/04/2021 215.00p 218.60p 210.00p 210.00p 4683
06/04/2021 219.00p 219.00p 216.00p 219.00p 8084
02/04/2021 215.00p 220.00p 215.00p 217.50p 7346
01/04/2021 215.00p 220.00p 215.00p 217.50p 7346
31/03/2021 220.00p 221.56p 211.60p 216.00p 146032
30/03/2021 219.00p 222.00p 211.00p 222.00p 48295
29/03/2021 210.00p 220.00p 210.00p 220.00p 18902
26/03/2021 215.00p 216.55p 210.00p 210.00p 3442
25/03/2021 212.00p 212.00p 205.00p 205.00p 2830
24/03/2021 206.00p 216.45p 205.00p 205.00p 1916
23/03/2021 210.00p 219.55p 206.00p 210.00p 43776
22/03/2021 211.00p 217.29p 210.00p 210.00p 5456
19/03/2021 206.00p 214.00p 206.00p 214.00p 3311
18/03/2021 210.00p 214.00p 210.00p 212.50p 11849
17/03/2021 206.00p 215.00p 200.36p 215.00p 156349
16/03/2021 200.00p 204.80p 203.00p 203.00p 29831
15/03/2021 200.00p 204.80p 200.00p 203.00p 20459
12/03/2021 203.00p 214.00p 203.00p 203.00p 21316
11/03/2021 203.00p 210.00p 203.00p 210.00p 3618
10/03/2021 204.00p 213.00p 201.95p 203.00p 34260
09/03/2021 210.00p 210.00p 203.00p 203.00p 9151
08/03/2021 206.00p 212.40p 205.00p 205.00p 6368
05/03/2021 206.00p 208.00p 205.00p 207.50p 5662
04/03/2021 210.00p 210.00p 206.24p 208.00p 3704
03/03/2021 209.00p 210.00p 205.30p 210.00p 44937
02/03/2021 212.00p 213.00p 210.44p 213.00p 5857
01/03/2021 214.00p 214.00p 206.00p 206.00p 41847
26/02/2021 211.00p 218.00p 207.50p 207.50p 26320
25/02/2021 209.00p 216.00p 209.00p 213.50p 4139
24/02/2021 210.00p 217.55p 207.47p 213.50p 13871
23/02/2021 210.00p 218.00p 210.00p 213.50p 19712
22/02/2021 219.00p 223.40p 212.00p 215.00p 12228
19/02/2021 229.00p 229.00p 218.00p 218.00p 25854
18/02/2021 229.00p 229.00p 218.00p 224.00p 6887
17/02/2021 229.00p 229.00p 220.14p 225.00p 13702
16/02/2021 229.00p 230.00p 220.12p 230.00p 4468
15/02/2021 221.00p 229.00p 220.25p 225.00p 38813
12/02/2021 223.00p 223.80p 221.00p 223.00p 337
11/02/2021 228.00p 228.00p 220.00p 224.50p 40727
10/02/2021 224.00p 228.00p 221.00p 225.00p 23227
09/02/2021 237.00p 237.00p 224.25p 226.00p 117894
08/02/2021 229.00p 230.80p 224.25p 226.00p 66973
05/02/2021 224.00p 227.15p 223.00p 223.00p 2502029
04/02/2021 223.00p 223.00p 223.00p 223.00p 45
03/02/2021 229.00p 229.00p 223.00p 224.50p 12778
02/02/2021 230.00p 230.00p 223.66p 226.50p 195
01/02/2021 229.00p 229.00p 221.00p 224.50p 11074
29/01/2021 230.00p 230.00p 220.00p 228.00p 7285
28/01/2021 237.00p 237.00p 220.00p 228.00p 9759
27/01/2021 227.00p 236.45p 225.00p 230.00p 48345
26/01/2021 228.00p 228.00p 223.00p 224.50p 148261
25/01/2021 225.00p 227.10p 222.00p 222.00p 44085
22/01/2021 220.00p 224.00p 220.00p 222.00p 11539
21/01/2021 224.00p 228.00p 222.00p 228.00p 58853
20/01/2021 220.00p 228.00p 220.00p 226.00p 51621
19/01/2021 220.00p 223.75p 220.00p 222.00p 2268
18/01/2021 220.00p 223.30p 215.00p 223.00p 18085
15/01/2021 227.00p 233.00p 212.84p 214.00p 56084
14/01/2021 231.00p 236.25p 227.00p 229.50p 19345
13/01/2021 227.00p 237.00p 227.00p 232.50p 83365
12/01/2021 230.00p 239.64p 227.00p 230.00p 19938
11/01/2021 208.00p 242.00p 206.96p 227.00p 184161
08/01/2021 189.00p 208.26p 178.65p 202.00p 128413
07/01/2021 181.50p 185.91p 181.50p 183.75p 12209
06/01/2021 180.00p 182.89p 175.41p 180.00p 39066
05/01/2021 182.50p 182.50p 171.00p 174.50p 30528
04/01/2021 170.50p 180.03p 169.34p 179.25p 94701
31/12/2020 168.50p 175.10p 172.25p 172.25p 9339
30/12/2020 168.50p 173.00p 168.50p 172.00p 7897
29/12/2020 171.50p 173.00p 165.49p 172.00p 18372
28/12/2020 167.00p 171.16p 165.00p 169.00p 16521
24/12/2020 167.00p 171.16p 165.00p 169.00p 16521
23/12/2020 167.00p 167.00p 162.60p 163.50p 15184
22/12/2020 161.00p 165.00p 161.01p 163.50p 1335
21/12/2020 161.00p 164.50p 161.00p 161.00p 58208
18/12/2020 164.00p 164.00p 162.40p 164.00p 853
17/12/2020 157.50p 164.02p 156.50p 162.00p 372558
16/12/2020 161.00p 164.02p 160.75p 163.50p 171350
15/12/2020 157.00p 157.80p 152.50p 152.50p 13894
14/12/2020 155.00p 160.50p 147.00p 152.00p 97660
11/12/2020 164.50p 164.50p 159.35p 159.75p 3649
10/12/2020 165.00p 165.00p 158.00p 158.50p 14957
09/12/2020 158.00p 162.00p 158.00p 159.75p 9321
08/12/2020 159.00p 162.30p 159.00p 159.00p 12123
07/12/2020 161.00p 164.50p 160.00p 160.00p 22722
04/12/2020 165.00p 165.00p 159.55p 161.75p 52590
03/12/2020 166.50p 167.70p 165.00p 165.00p 29723
02/12/2020 168.00p 172.00p 167.00p 167.50p 10058
01/12/2020 175.50p 176.00p 160.00p 167.50p 79162
30/11/2020 174.00p 184.00p 174.00p 175.00p 13819
27/11/2020 178.50p 178.50p 171.75p 178.50p 9217
26/11/2020 174.00p 172.00p 172.00p 172.00p 20
25/11/2020 174.00p 174.00p 170.56p 172.25p 3245
24/11/2020 171.50p 172.25p 170.75p 172.25p 6639

*Close Price adjusted for both dividends and splits