RIT Capital Partners historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 1,762.00 | 1,772.18 | 1,750.00 | 1,772.00 | 1,662.65 | 274,054 |
| 2024-03-07 | 1,778.00 | 1,790.00 | 1,756.00 | 1,764.00 | 1,655.14 | 240,752 |
| 2024-03-06 | 1,766.00 | 1,778.09 | 1,764.00 | 1,778.00 | 1,668.28 | 227,103 |
| 2024-03-05 | 1,760.00 | 1,796.00 | 1,759.88 | 1,768.00 | 1,658.89 | 265,892 |
| 2024-03-04 | 1,786.00 | 1,792.00 | 1,756.00 | 1,770.00 | 1,660.77 | 186,504 |
| 2024-03-01 | 1,768.00 | 1,786.00 | 1,768.00 | 1,782.00 | 1,672.03 | 117,134 |
| 2024-02-29 | 1,790.00 | 1,900.00 | 1,762.00 | 1,764.00 | 1,655.14 | 287,593 |
| 2024-02-28 | 1,780.00 | 1,790.00 | 1,765.70 | 1,766.00 | 1,657.02 | 283,876 |
| 2024-02-27 | 1,790.00 | 1,802.00 | 1,786.00 | 1,788.00 | 1,677.66 | 251,324 |
| 2024-02-26 | 1,798.00 | 1,816.00 | 1,766.00 | 1,788.00 | 1,677.66 | 183,296 |
| 2024-02-23 | 1,810.00 | 1,828.00 | 1,800.00 | 1,802.00 | 1,690.80 | 191,594 |
| 2024-02-22 | 1,802.00 | 1,830.00 | 1,802.00 | 1,816.00 | 1,703.93 | 171,454 |
| 2024-02-21 | 1,802.00 | 1,900.00 | 1,800.00 | 1,806.00 | 1,694.55 | 266,381 |
| 2024-02-20 | 1,814.00 | 1,819.53 | 1,802.11 | 1,808.00 | 1,696.42 | 216,240 |
| 2024-02-19 | 1,828.00 | 1,840.00 | 1,814.00 | 1,818.00 | 1,705.81 | 121,525 |
| 2024-02-16 | 1,820.00 | 1,854.00 | 1,820.00 | 1,830.00 | 1,717.07 | 202,061 |
| 2024-02-15 | 1,844.00 | 1,844.00 | 1,821.98 | 1,822.00 | 1,709.56 | 280,103 |
| 2024-02-14 | 1,820.00 | 1,840.00 | 1,817.00 | 1,836.00 | 1,722.70 | 240,163 |
| 2024-02-13 | 1,840.00 | 1,840.00 | 1,814.00 | 1,816.00 | 1,703.93 | 166,590 |
| 2024-02-12 | 1,842.00 | 1,850.00 | 1,830.00 | 1,836.00 | 1,722.70 | 216,958 |
| 2024-02-09 | 1,850.00 | 1,868.00 | 1,841.98 | 1,842.00 | 1,728.33 | 156,708 |
| 2024-02-08 | 1,886.00 | 1,898.00 | 1,849.98 | 1,850.00 | 1,735.83 | 196,611 |
| 2024-02-07 | 1,890.00 | 1,897.00 | 1,883.40 | 1,890.00 | 1,773.36 | 137,593 |
| 2024-02-06 | 1,886.00 | 1,932.00 | 1,874.00 | 1,890.00 | 1,773.36 | 136,343 |
| 2024-02-05 | 1,882.00 | 1,895.04 | 1,882.00 | 1,886.00 | 1,769.61 | 182,872 |
| 2024-02-02 | 1,894.00 | 1,906.00 | 1,886.00 | 1,890.00 | 1,773.36 | 121,084 |
| 2024-02-01 | 1,892.00 | 1,908.00 | 1,880.08 | 1,890.00 | 1,773.36 | 179,586 |
| 2024-01-31 | 1,876.00 | 1,902.00 | 1,864.00 | 1,896.00 | 1,778.99 | 284,479 |
| 2024-01-30 | 1,876.00 | 1,892.00 | 1,868.00 | 1,882.00 | 1,765.86 | 153,851 |
| 2024-01-29 | 1,858.00 | 1,880.09 | 1,856.00 | 1,880.00 | 1,763.98 | 134,452 |
| 2024-01-26 | 1,856.00 | 1,874.00 | 1,846.00 | 1,866.00 | 1,750.85 | 154,832 |
| 2024-01-25 | 1,846.00 | 1,866.19 | 1,814.00 | 1,862.00 | 1,747.09 | 183,023 |
| 2024-01-24 | 1,856.00 | 1,861.19 | 1,836.40 | 1,852.00 | 1,737.71 | 127,277 |
| 2024-01-23 | 1,824.00 | 1,858.00 | 1,820.96 | 1,840.00 | 1,726.45 | 192,665 |
| 2024-01-22 | 1,830.00 | 1,840.00 | 1,818.30 | 1,832.00 | 1,718.94 | 161,963 |
| 2024-01-19 | 1,832.00 | 1,846.00 | 1,827.99 | 1,828.00 | 1,715.19 | 102,441 |
| 2024-01-18 | 1,804.00 | 1,840.00 | 1,792.00 | 1,836.00 | 1,722.70 | 163,180 |
| 2024-01-17 | 1,838.00 | 1,853.00 | 1,800.00 | 1,806.00 | 1,694.55 | 227,616 |
| 2024-01-16 | 1,864.00 | 1,872.00 | 1,846.00 | 1,848.00 | 1,733.96 | 176,144 |
| 2024-01-15 | 1,864.00 | 1,878.00 | 1,860.00 | 1,868.00 | 1,752.72 | 186,360 |
| 2024-01-12 | 1,866.00 | 1,874.00 | 1,854.00 | 1,862.00 | 1,747.09 | 144,760 |
| 2024-01-11 | 1,866.00 | 1,872.00 | 1,850.00 | 1,856.00 | 1,741.46 | 143,380 |
| 2024-01-10 | 1,860.00 | 1,870.30 | 1,854.00 | 1,858.00 | 1,743.34 | 133,143 |
| 2024-01-09 | 1,858.00 | 1,870.00 | 1,828.00 | 1,854.00 | 1,739.59 | 118,745 |
| 2024-01-08 | 1,846.00 | 1,858.00 | 1,842.00 | 1,854.00 | 1,739.59 | 143,739 |
| 2024-01-05 | 1,842.00 | 1,854.00 | 1,698.00 | 1,846.00 | 1,732.08 | 105,701 |
| 2024-01-04 | 1,868.00 | 1,870.00 | 1,820.00 | 1,852.00 | 1,737.71 | 211,046 |
| 2024-01-03 | 1,866.00 | 1,892.00 | 1,840.00 | 1,850.00 | 1,735.83 | 119,848 |
| 2024-01-02 | 1,884.00 | 1,924.00 | 1,850.00 | 1,868.00 | 1,752.72 | 143,376 |
| 2023-12-29 | 1,888.00 | 1,920.00 | 1,848.00 | 1,882.00 | 1,765.86 | 39,391 |
| 2023-12-28 | 1,878.00 | 1,898.00 | 1,844.00 | 1,878.00 | 1,762.10 | 52,306 |
| 2023-12-27 | 1,850.00 | 1,878.00 | 1,822.00 | 1,878.00 | 1,762.10 | 117,670 |
| 2023-12-22 | 1,834.00 | 1,844.41 | 1,830.00 | 1,838.00 | 1,724.57 | 33,737 |
| 2023-12-21 | 1,800.00 | 1,836.18 | 1,784.00 | 1,834.00 | 1,720.82 | 142,565 |
| 2023-12-20 | 1,790.00 | 1,802.00 | 1,768.00 | 1,800.00 | 1,688.92 | 218,154 |
| 2023-12-19 | 1,778.00 | 1,795.57 | 1,766.00 | 1,786.00 | 1,675.78 | 170,565 |
| 2023-12-18 | 1,786.00 | 1,790.00 | 1,762.00 | 1,778.00 | 1,668.28 | 132,531 |
| 2023-12-15 | 1,778.00 | 1,796.00 | 1,763.00 | 1,790.00 | 1,679.54 | 343,498 |
| 2023-12-14 | 1,754.00 | 1,790.00 | 1,754.00 | 1,774.00 | 1,664.52 | 320,751 |
| 2023-12-13 | 1,740.00 | 1,756.00 | 1,728.00 | 1,742.00 | 1,634.50 | 243,659 |
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.