RIT Capital Partners historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 1,832.00 | 1,846.00 | 1,822.00 | 1,824.00 | 1,731.09 | 200,931 |
| 2024-08-29 | 1,836.00 | 1,842.00 | 1,823.98 | 1,826.00 | 1,732.98 | 112,762 |
| 2024-08-28 | 1,830.00 | 1,840.00 | 1,822.00 | 1,822.00 | 1,729.19 | 231,380 |
| 2024-08-27 | 1,836.00 | 1,846.00 | 1,700.00 | 1,832.00 | 1,738.68 | 188,521 |
| 2024-08-23 | 1,854.00 | 1,872.00 | 1,836.00 | 1,838.00 | 1,744.37 | 512,547 |
| 2024-08-22 | 1,846.00 | 1,870.00 | 1,841.46 | 1,852.00 | 1,757.66 | 147,180 |
| 2024-08-21 | 1,830.00 | 1,864.00 | 1,830.00 | 1,864.00 | 1,769.05 | 210,473 |
| 2024-08-20 | 1,852.00 | 1,866.00 | 1,830.00 | 1,830.00 | 1,736.78 | 132,483 |
| 2024-08-19 | 1,856.00 | 1,870.00 | 1,850.00 | 1,860.00 | 1,765.25 | 136,276 |
| 2024-08-16 | 1,864.00 | 1,882.00 | 1,864.00 | 1,870.00 | 1,774.74 | 481,438 |
| 2024-08-15 | 1,854.00 | 1,880.00 | 1,846.00 | 1,868.00 | 1,772.84 | 144,156 |
| 2024-08-14 | 1,830.00 | 1,852.55 | 1,824.00 | 1,850.00 | 1,755.76 | 106,026 |
| 2024-08-13 | 1,826.00 | 1,832.00 | 1,814.00 | 1,830.00 | 1,736.78 | 169,670 |
| 2024-08-12 | 1,866.00 | 1,866.00 | 1,804.00 | 1,824.00 | 1,731.09 | 161,545 |
| 2024-08-09 | 1,834.00 | 1,856.00 | 1,832.00 | 1,856.00 | 1,761.46 | 87,846 |
| 2024-08-08 | 1,828.00 | 1,846.80 | 1,824.00 | 1,842.00 | 1,748.17 | 187,315 |
| 2024-08-07 | 1,856.00 | 1,860.00 | 1,830.00 | 1,848.00 | 1,753.86 | 153,391 |
| 2024-08-06 | 1,860.00 | 1,871.64 | 1,822.92 | 1,848.00 | 1,753.86 | 168,966 |
| 2024-08-05 | 1,864.00 | 1,864.00 | 1,814.00 | 1,846.00 | 1,751.97 | 336,441 |
| 2024-08-02 | 1,890.00 | 1,900.00 | 1,868.00 | 1,874.00 | 1,778.54 | 141,445 |
| 2024-08-01 | 1,910.00 | 1,960.00 | 1,896.00 | 1,920.00 | 1,822.20 | 186,641 |
| 2024-07-31 | 1,920.00 | 1,936.00 | 1,904.00 | 1,914.00 | 1,816.50 | 183,470 |
| 2024-07-30 | 1,886.00 | 1,914.00 | 1,870.00 | 1,900.00 | 1,803.21 | 159,274 |
| 2024-07-29 | 1,890.00 | 1,918.00 | 1,884.00 | 1,900.00 | 1,803.21 | 229,010 |
| 2024-07-26 | 1,830.00 | 1,900.00 | 1,818.00 | 1,898.00 | 1,801.32 | 190,974 |
| 2024-07-25 | 1,848.00 | 1,848.40 | 1,830.00 | 1,838.00 | 1,744.37 | 159,339 |
| 2024-07-24 | 1,864.00 | 1,876.00 | 1,840.00 | 1,840.00 | 1,746.27 | 114,115 |
| 2024-07-23 | 1,860.00 | 1,876.00 | 1,852.00 | 1,874.00 | 1,778.54 | 177,830 |
| 2024-07-22 | 1,880.00 | 1,895.44 | 1,862.00 | 1,862.00 | 1,767.15 | 193,349 |
| 2024-07-19 | 1,896.00 | 1,899.88 | 1,870.00 | 1,884.00 | 1,788.03 | 89,438 |
| 2024-07-18 | 1,900.00 | 1,922.00 | 1,900.00 | 1,900.00 | 1,803.21 | 190,290 |
| 2024-07-17 | 1,906.00 | 1,906.00 | 1,894.00 | 1,902.00 | 1,805.11 | 90,006 |
| 2024-07-16 | 1,890.00 | 1,908.00 | 1,880.16 | 1,904.00 | 1,807.01 | 175,123 |
| 2024-07-15 | 1,904.00 | 1,910.00 | 1,884.55 | 1,900.00 | 1,803.21 | 109,588 |
| 2024-07-12 | 1,916.00 | 1,922.00 | 1,904.00 | 1,910.00 | 1,812.71 | 109,342 |
| 2024-07-11 | 1,920.00 | 1,921.76 | 1,908.00 | 1,910.00 | 1,812.71 | 409,110 |
| 2024-07-10 | 1,894.00 | 1,924.00 | 1,884.00 | 1,924.00 | 1,825.99 | 196,090 |
| 2024-07-09 | 1,886.00 | 1,892.00 | 1,876.24 | 1,890.00 | 1,793.72 | 97,649 |
| 2024-07-08 | 1,866.00 | 1,885.56 | 1,864.00 | 1,882.00 | 1,786.13 | 196,937 |
| 2024-07-05 | 1,876.00 | 1,916.00 | 1,860.00 | 1,870.00 | 1,774.74 | 195,010 |
| 2024-07-04 | 1,872.00 | 1,880.00 | 1,863.68 | 1,880.00 | 1,784.23 | 150,370 |
| 2024-07-03 | 1,852.00 | 1,872.00 | 1,838.00 | 1,872.00 | 1,776.64 | 166,413 |
| 2024-07-02 | 1,820.00 | 1,848.00 | 1,818.00 | 1,846.00 | 1,751.97 | 270,760 |
| 2024-07-01 | 1,822.00 | 1,836.00 | 1,814.00 | 1,820.00 | 1,727.29 | 126,097 |
| 2024-06-28 | 1,816.00 | 1,830.00 | 1,816.00 | 1,820.00 | 1,727.29 | 195,476 |
| 2024-06-27 | 1,840.00 | 1,840.00 | 1,810.00 | 1,818.00 | 1,725.39 | 127,966 |
| 2024-06-26 | 1,820.00 | 1,830.00 | 1,814.00 | 1,818.00 | 1,725.39 | 242,606 |
| 2024-06-25 | 1,824.00 | 1,838.00 | 1,816.00 | 1,820.00 | 1,727.29 | 199,105 |
| 2024-06-24 | 1,818.00 | 1,836.67 | 1,818.00 | 1,830.00 | 1,736.78 | 190,108 |
| 2024-06-21 | 1,832.00 | 1,834.00 | 1,814.00 | 1,820.00 | 1,727.29 | 201,742 |
| 2024-06-20 | 1,820.00 | 1,846.00 | 1,820.00 | 1,826.00 | 1,732.98 | 223,463 |
| 2024-06-19 | 1,810.00 | 1,838.03 | 1,810.00 | 1,824.00 | 1,731.09 | 215,467 |
| 2024-06-18 | 1,754.00 | 1,828.00 | 1,754.00 | 1,816.00 | 1,723.49 | 294,933 |
| 2024-06-17 | 1,778.00 | 1,784.00 | 1,750.00 | 1,754.00 | 1,664.65 | 256,176 |
| 2024-06-14 | 1,784.00 | 1,788.12 | 1,766.00 | 1,770.00 | 1,679.84 | 131,041 |
| 2024-06-13 | 1,786.00 | 1,816.00 | 1,778.00 | 1,778.00 | 1,687.43 | 232,345 |
| 2024-06-12 | 1,768.00 | 1,794.00 | 1,750.00 | 1,790.00 | 1,698.82 | 224,055 |
| 2024-06-11 | 1,782.00 | 1,790.00 | 1,766.00 | 1,770.00 | 1,679.84 | 172,561 |
| 2024-06-10 | 1,788.00 | 1,800.98 | 1,774.00 | 1,778.00 | 1,687.43 | 197,752 |
| 2024-06-07 | 1,788.00 | 1,816.00 | 1,779.81 | 1,790.00 | 1,698.82 | 839,439 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.2250 GBP |
| 2026-04-02 | 0.2250 GBP |
| 2025-10-02 | 0.2150 GBP |
| 2025-04-03 | 0.2150 GBP |
| 2024-10-03 | 0.1950 GBP |
| 2024-04-04 | 0.1950 GBP |
| 2023-10-05 | 0.1900 GBP |
| 2023-04-06 | 0.1900 GBP |
| 2022-10-06 | 0.1850 GBP |
| 2022-03-31 | 0.1850 GBP |
| 2021-09-30 | 0.1763 GBP |
| 2021-04-01 | 0.1763 GBP |
| 2020-10-01 | 0.1750 GBP |
| 2020-04-02 | 0.1750 GBP |
| 2019-10-03 | 0.1700 GBP |
| 2019-04-04 | 0.1700 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.