RIT Capital Partners historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 1,800.00 | 1,815.56 | 1,791.12 | 1,798.00 | 1,706.41 | 205,754 |
| 2024-06-05 | 1,810.00 | 1,832.00 | 1,796.00 | 1,804.00 | 1,712.10 | 268,711 |
| 2024-06-04 | 1,816.00 | 1,828.80 | 1,800.00 | 1,812.00 | 1,719.70 | 151,513 |
| 2024-06-03 | 1,832.00 | 1,834.48 | 1,815.15 | 1,824.00 | 1,731.09 | 280,363 |
| 2024-05-31 | 1,840.00 | 1,840.00 | 1,814.00 | 1,828.00 | 1,734.88 | 81,546 |
| 2024-05-30 | 1,794.00 | 1,834.00 | 1,794.00 | 1,830.00 | 1,736.78 | 274,212 |
| 2024-05-29 | 1,824.00 | 1,842.00 | 1,798.00 | 1,798.00 | 1,706.41 | 134,421 |
| 2024-05-28 | 1,844.00 | 1,852.00 | 1,823.00 | 1,828.00 | 1,734.88 | 178,665 |
| 2024-05-24 | 1,848.00 | 1,856.00 | 1,834.00 | 1,840.00 | 1,746.27 | 195,372 |
| 2024-05-23 | 1,882.00 | 1,894.00 | 1,850.00 | 1,850.00 | 1,755.76 | 193,026 |
| 2024-05-22 | 1,900.00 | 1,950.00 | 1,868.00 | 1,886.00 | 1,789.93 | 114,498 |
| 2024-05-21 | 1,926.00 | 1,926.00 | 1,900.00 | 1,906.00 | 1,808.91 | 73,889 |
| 2024-05-20 | 1,906.00 | 1,926.00 | 1,906.00 | 1,922.00 | 1,824.09 | 128,955 |
| 2024-05-17 | 1,912.00 | 1,922.00 | 1,786.00 | 1,910.00 | 1,812.71 | 116,977 |
| 2024-05-16 | 1,910.00 | 1,930.00 | 1,906.99 | 1,920.00 | 1,822.20 | 191,101 |
| 2024-05-15 | 1,940.00 | 1,940.00 | 1,910.00 | 1,922.00 | 1,824.09 | 101,734 |
| 2024-05-14 | 1,950.00 | 1,952.00 | 1,924.50 | 1,930.00 | 1,831.69 | 150,295 |
| 2024-05-13 | 1,960.00 | 1,970.00 | 1,910.00 | 1,950.00 | 1,850.67 | 202,368 |
| 2024-05-10 | 1,966.00 | 1,980.00 | 1,964.00 | 1,968.00 | 1,867.75 | 142,515 |
| 2024-05-09 | 1,974.00 | 1,982.00 | 1,958.00 | 1,968.00 | 1,867.75 | 133,729 |
| 2024-05-08 | 2,015.00 | 2,025.00 | 1,962.00 | 1,970.00 | 1,869.65 | 153,866 |
| 2024-05-07 | 2,000.00 | 2,030.00 | 1,994.00 | 2,010.00 | 1,907.61 | 249,023 |
| 2024-05-03 | 2,000.00 | 2,025.00 | 1,888.00 | 2,000.00 | 1,898.12 | 255,748 |
| 2024-05-02 | 1,982.00 | 2,020.00 | 1,976.00 | 2,010.00 | 1,907.61 | 253,033 |
| 2024-05-01 | 1,966.00 | 1,994.00 | 1,966.00 | 1,984.00 | 1,882.94 | 185,204 |
| 2024-04-30 | 1,974.00 | 1,994.00 | 1,956.00 | 1,966.00 | 1,865.85 | 445,245 |
| 2024-04-29 | 1,944.00 | 1,980.00 | 1,944.00 | 1,972.00 | 1,871.55 | 209,052 |
| 2024-04-26 | 1,922.00 | 1,953.00 | 1,920.00 | 1,950.00 | 1,850.67 | 271,350 |
| 2024-04-25 | 1,892.00 | 1,936.00 | 1,892.00 | 1,920.00 | 1,822.20 | 257,522 |
| 2024-04-24 | 1,882.00 | 1,898.83 | 1,864.00 | 1,896.00 | 1,799.42 | 221,894 |
| 2024-04-23 | 1,848.00 | 1,878.00 | 1,840.00 | 1,872.00 | 1,776.64 | 256,985 |
| 2024-04-22 | 1,820.00 | 1,848.00 | 1,802.00 | 1,844.00 | 1,750.07 | 135,748 |
| 2024-04-19 | 1,810.00 | 1,821.80 | 1,778.00 | 1,814.00 | 1,721.60 | 139,869 |
| 2024-04-18 | 1,790.00 | 1,826.00 | 1,790.00 | 1,824.00 | 1,731.09 | 205,844 |
| 2024-04-17 | 1,786.00 | 1,791.80 | 1,774.00 | 1,786.00 | 1,695.02 | 228,980 |
| 2024-04-16 | 1,784.00 | 1,796.00 | 1,776.00 | 1,780.00 | 1,689.33 | 285,039 |
| 2024-04-15 | 1,778.00 | 1,800.00 | 1,778.00 | 1,794.00 | 1,702.61 | 213,314 |
| 2024-04-12 | 1,776.00 | 1,796.35 | 1,772.00 | 1,782.00 | 1,691.23 | 198,965 |
| 2024-04-11 | 1,758.00 | 1,776.29 | 1,746.00 | 1,770.00 | 1,679.84 | 260,163 |
| 2024-04-10 | 1,750.00 | 1,766.00 | 1,736.00 | 1,762.00 | 1,672.24 | 294,165 |
| 2024-04-09 | 1,746.00 | 1,754.00 | 1,716.00 | 1,746.00 | 1,657.06 | 361,518 |
| 2024-04-08 | 1,724.00 | 1,762.00 | 1,710.00 | 1,750.00 | 1,660.86 | 338,776 |
| 2024-04-05 | 1,720.00 | 1,730.00 | 1,705.14 | 1,730.00 | 1,641.87 | 256,594 |
| 2024-04-04 | 1,700.00 | 1,730.00 | 1,698.00 | 1,728.00 | 1,639.98 | 355,766 |
| 2024-04-03 | 1,734.00 | 1,742.00 | 1,716.00 | 1,718.00 | 1,611.98 | 1,423,866 |
| 2024-04-02 | 1,766.00 | 1,780.00 | 1,739.98 | 1,740.00 | 1,632.62 | 443,108 |
| 2024-03-28 | 1,784.00 | 1,785.52 | 1,762.00 | 1,766.00 | 1,657.02 | 292,867 |
| 2024-03-27 | 1,774.00 | 1,786.00 | 1,773.87 | 1,782.00 | 1,672.03 | 382,557 |
| 2024-03-26 | 1,770.00 | 1,780.00 | 1,764.00 | 1,778.00 | 1,668.28 | 272,364 |
| 2024-03-25 | 1,756.00 | 1,770.00 | 1,744.00 | 1,764.00 | 1,655.14 | 246,023 |
| 2024-03-22 | 1,754.00 | 1,767.09 | 1,750.00 | 1,762.00 | 1,653.26 | 332,833 |
| 2024-03-21 | 1,764.00 | 1,774.00 | 1,746.00 | 1,762.00 | 1,653.26 | 293,082 |
| 2024-03-20 | 1,748.00 | 1,762.00 | 1,734.00 | 1,756.00 | 1,647.63 | 510,733 |
| 2024-03-19 | 1,746.00 | 1,755.00 | 1,738.00 | 1,748.00 | 1,640.13 | 254,843 |
| 2024-03-18 | 1,744.00 | 1,758.00 | 1,731.98 | 1,754.00 | 1,645.76 | 265,835 |
| 2024-03-15 | 1,730.00 | 1,751.26 | 1,729.87 | 1,750.00 | 1,642.00 | 408,096 |
| 2024-03-14 | 1,742.00 | 1,750.00 | 1,730.00 | 1,734.00 | 1,626.99 | 243,004 |
| 2024-03-13 | 1,756.00 | 1,763.97 | 1,724.00 | 1,742.00 | 1,634.50 | 352,834 |
| 2024-03-12 | 1,770.00 | 1,770.18 | 1,750.00 | 1,754.00 | 1,645.76 | 273,313 |
| 2024-03-11 | 1,774.00 | 1,776.00 | 1,758.00 | 1,766.00 | 1,657.02 | 233,377 |
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.