RIT Capital Partners historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 1,762.00 | 1,762.00 | 1,737.87 | 1,738.00 | 1,630.74 | 182,989 |
| 2023-12-11 | 1,770.00 | 1,770.00 | 1,728.94 | 1,756.00 | 1,647.63 | 215,488 |
| 2023-12-08 | 1,752.00 | 1,770.00 | 1,722.00 | 1,770.00 | 1,660.77 | 137,618 |
| 2023-12-07 | 1,758.00 | 1,766.00 | 1,740.00 | 1,756.00 | 1,647.63 | 171,144 |
| 2023-12-06 | 1,760.00 | 1,776.00 | 1,748.00 | 1,770.00 | 1,660.77 | 126,322 |
| 2023-12-05 | 1,762.00 | 1,762.00 | 1,716.00 | 1,756.00 | 1,647.63 | 278,195 |
| 2023-12-04 | 1,764.00 | 1,780.00 | 1,750.00 | 1,756.00 | 1,647.63 | 109,199 |
| 2023-12-01 | 1,776.00 | 1,786.00 | 1,754.96 | 1,768.00 | 1,658.89 | 108,990 |
| 2023-11-30 | 1,800.00 | 1,800.00 | 1,750.00 | 1,768.00 | 1,658.89 | 232,308 |
| 2023-11-29 | 1,790.00 | 1,798.00 | 1,774.00 | 1,788.00 | 1,677.66 | 130,144 |
| 2023-11-28 | 1,800.00 | 1,814.00 | 1,772.00 | 1,792.00 | 1,681.41 | 197,655 |
| 2023-11-27 | 1,798.00 | 1,838.00 | 1,764.00 | 1,794.00 | 1,683.29 | 201,354 |
| 2023-11-24 | 1,802.00 | 1,822.00 | 1,790.00 | 1,804.00 | 1,692.67 | 106,365 |
| 2023-11-23 | 1,798.00 | 1,816.00 | 1,772.00 | 1,808.00 | 1,696.42 | 113,525 |
| 2023-11-22 | 1,798.00 | 1,806.80 | 1,792.00 | 1,804.00 | 1,692.67 | 272,949 |
| 2023-11-21 | 1,808.00 | 1,840.00 | 1,762.00 | 1,794.00 | 1,683.29 | 235,580 |
| 2023-11-20 | 1,754.00 | 1,804.00 | 1,746.00 | 1,804.00 | 1,692.67 | 302,753 |
| 2023-11-17 | 1,760.00 | 1,764.00 | 1,746.00 | 1,764.00 | 1,655.14 | 352,152 |
| 2023-11-16 | 1,784.00 | 1,790.00 | 1,750.00 | 1,750.00 | 1,642.00 | 138,706 |
| 2023-11-15 | 1,774.00 | 1,796.00 | 1,764.00 | 1,790.00 | 1,679.54 | 230,221 |
| 2023-11-14 | 1,744.00 | 1,774.00 | 1,714.00 | 1,762.00 | 1,653.26 | 364,702 |
| 2023-11-13 | 1,762.00 | 1,764.00 | 1,720.00 | 1,748.00 | 1,640.13 | 188,112 |
| 2023-11-10 | 1,776.00 | 1,787.36 | 1,746.00 | 1,750.00 | 1,642.00 | 160,028 |
| 2023-11-09 | 1,776.00 | 1,792.00 | 1,774.00 | 1,786.00 | 1,675.78 | 136,726 |
| 2023-11-08 | 1,790.00 | 1,794.00 | 1,758.00 | 1,784.00 | 1,673.91 | 157,400 |
| 2023-11-07 | 1,810.00 | 1,810.00 | 1,764.00 | 1,798.00 | 1,687.04 | 129,617 |
| 2023-11-06 | 1,818.00 | 1,838.00 | 1,797.49 | 1,802.00 | 1,690.80 | 104,922 |
| 2023-11-03 | 1,820.00 | 1,824.00 | 1,772.00 | 1,820.00 | 1,707.68 | 144,456 |
| 2023-11-02 | 1,780.00 | 1,818.00 | 1,780.00 | 1,818.00 | 1,705.81 | 228,633 |
| 2023-11-01 | 1,766.00 | 1,786.00 | 1,760.00 | 1,780.00 | 1,670.15 | 100,301 |
| 2023-10-31 | 1,750.00 | 1,778.00 | 1,750.00 | 1,770.00 | 1,660.77 | 138,776 |
| 2023-10-30 | 1,742.00 | 1,764.00 | 1,700.00 | 1,760.00 | 1,651.39 | 170,457 |
| 2023-10-27 | 1,726.00 | 1,746.00 | 1,722.00 | 1,738.00 | 1,630.74 | 159,922 |
| 2023-10-26 | 1,736.00 | 1,772.00 | 1,722.00 | 1,730.00 | 1,623.24 | 119,747 |
| 2023-10-25 | 1,742.00 | 1,748.71 | 1,720.00 | 1,744.00 | 1,636.37 | 162,628 |
| 2023-10-24 | 1,736.00 | 1,748.00 | 1,722.00 | 1,746.00 | 1,638.25 | 168,596 |
| 2023-10-23 | 1,738.00 | 1,750.00 | 1,696.00 | 1,730.00 | 1,623.24 | 164,738 |
| 2023-10-20 | 1,750.00 | 1,750.00 | 1,729.60 | 1,732.00 | 1,625.11 | 169,951 |
| 2023-10-19 | 1,776.00 | 1,788.00 | 1,750.00 | 1,752.00 | 1,643.88 | 154,844 |
| 2023-10-18 | 1,790.00 | 1,797.44 | 1,769.03 | 1,776.00 | 1,666.40 | 128,914 |
| 2023-10-17 | 1,796.00 | 1,804.00 | 1,770.00 | 1,804.00 | 1,692.67 | 258,626 |
| 2023-10-16 | 1,800.00 | 1,812.00 | 1,786.00 | 1,786.00 | 1,675.78 | 259,158 |
| 2023-10-13 | 1,832.00 | 1,842.17 | 1,800.00 | 1,800.00 | 1,688.92 | 201,118 |
| 2023-10-12 | 1,826.00 | 1,860.43 | 1,826.00 | 1,836.00 | 1,722.70 | 107,247 |
| 2023-10-11 | 1,824.00 | 1,842.00 | 1,724.00 | 1,828.00 | 1,715.19 | 198,852 |
| 2023-10-10 | 1,824.00 | 1,845.00 | 1,824.00 | 1,830.00 | 1,717.07 | 230,999 |
| 2023-10-09 | 1,850.00 | 1,878.00 | 1,822.00 | 1,822.00 | 1,709.56 | 156,935 |
| 2023-10-06 | 1,860.00 | 1,890.00 | 1,828.00 | 1,840.00 | 1,726.45 | 103,958 |
| 2023-10-05 | 1,848.00 | 1,862.00 | 1,840.00 | 1,840.00 | 1,726.45 | 101,772 |
| 2023-10-04 | 1,886.00 | 1,888.00 | 1,858.00 | 1,858.00 | 1,725.51 | 169,899 |
| 2023-10-03 | 1,902.00 | 1,914.32 | 1,884.00 | 1,884.00 | 1,749.66 | 125,323 |
| 2023-10-02 | 1,936.00 | 1,944.00 | 1,888.00 | 1,906.00 | 1,770.09 | 85,661 |
| 2023-09-29 | 1,914.00 | 1,936.00 | 1,914.00 | 1,930.00 | 1,792.38 | 86,175 |
| 2023-09-28 | 1,934.00 | 1,942.00 | 1,913.00 | 1,918.00 | 1,781.23 | 103,925 |
| 2023-09-27 | 1,934.00 | 1,946.00 | 1,934.00 | 1,936.00 | 1,797.95 | 89,381 |
| 2023-09-26 | 1,938.00 | 1,950.00 | 1,935.78 | 1,938.00 | 1,799.81 | 101,727 |
| 2023-09-25 | 1,948.00 | 1,958.00 | 1,938.00 | 1,944.00 | 1,805.38 | 151,247 |
| 2023-09-22 | 1,952.00 | 1,966.00 | 1,943.92 | 1,952.00 | 1,812.81 | 155,235 |
| 2023-09-21 | 1,940.00 | 1,954.00 | 1,938.00 | 1,952.00 | 1,812.81 | 161,286 |
| 2023-09-20 | 1,944.00 | 1,962.00 | 1,944.00 | 1,950.00 | 1,810.95 | 149,208 |
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.