RIT Capital Partners historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 1,944.00 | 1,962.00 | 1,944.00 | 1,950.00 | 1,810.95 | 149,208 |
| 2023-09-19 | 1,966.00 | 1,978.00 | 1,946.00 | 1,950.00 | 1,810.95 | 125,951 |
| 2023-09-18 | 1,990.00 | 1,994.00 | 1,962.00 | 1,964.00 | 1,823.95 | 164,820 |
| 2023-09-15 | 1,992.00 | 2,005.00 | 1,976.00 | 1,980.00 | 1,838.81 | 289,547 |
| 2023-09-14 | 1,962.00 | 1,990.00 | 1,940.00 | 1,990.00 | 1,848.10 | 216,224 |
| 2023-09-13 | 1,934.00 | 1,960.01 | 1,926.52 | 1,956.00 | 1,816.52 | 168,771 |
| 2023-09-12 | 1,922.00 | 1,932.00 | 1,920.00 | 1,932.00 | 1,794.23 | 153,428 |
| 2023-09-11 | 1,922.00 | 1,924.80 | 1,914.00 | 1,922.00 | 1,784.95 | 190,033 |
| 2023-09-08 | 1,926.00 | 1,926.00 | 1,902.00 | 1,914.00 | 1,777.52 | 146,979 |
| 2023-09-07 | 1,912.00 | 1,920.00 | 1,906.20 | 1,910.00 | 1,773.80 | 79,549 |
| 2023-09-06 | 1,926.00 | 1,928.00 | 1,905.06 | 1,920.00 | 1,783.09 | 144,850 |
| 2023-09-05 | 1,910.00 | 1,920.00 | 1,898.00 | 1,916.00 | 1,779.38 | 138,532 |
| 2023-09-04 | 1,912.00 | 1,924.88 | 1,907.85 | 1,914.00 | 1,777.52 | 220,820 |
| 2023-09-01 | 1,920.00 | 1,920.86 | 1,901.46 | 1,912.00 | 1,775.66 | 106,891 |
| 2023-08-31 | 1,896.00 | 1,924.57 | 1,896.00 | 1,914.00 | 1,777.52 | 279,810 |
| 2023-08-30 | 1,890.00 | 1,912.00 | 1,890.00 | 1,904.00 | 1,768.23 | 147,059 |
| 2023-08-29 | 1,900.00 | 1,916.02 | 1,890.00 | 1,898.00 | 1,762.66 | 166,260 |
| 2023-08-25 | 1,908.00 | 1,919.59 | 1,887.79 | 1,894.00 | 1,758.94 | 104,500 |
| 2023-08-24 | 1,914.00 | 1,938.00 | 1,908.00 | 1,912.00 | 1,775.66 | 172,896 |
| 2023-08-23 | 1,874.00 | 1,918.00 | 1,874.00 | 1,918.00 | 1,781.23 | 90,641 |
| 2023-08-22 | 1,876.00 | 1,899.92 | 1,861.68 | 1,882.00 | 1,747.80 | 97,822 |
| 2023-08-21 | 1,862.00 | 1,871.19 | 1,855.68 | 1,864.00 | 1,731.08 | 119,965 |
| 2023-08-18 | 1,862.00 | 1,876.00 | 1,850.52 | 1,860.00 | 1,727.37 | 135,715 |
| 2023-08-17 | 1,862.00 | 1,884.00 | 1,862.00 | 1,876.00 | 1,742.23 | 95,079 |
| 2023-08-16 | 1,846.00 | 1,882.00 | 1,846.00 | 1,880.00 | 1,745.94 | 99,525 |
| 2023-08-15 | 1,846.00 | 1,859.86 | 1,832.36 | 1,854.00 | 1,721.80 | 178,382 |
| 2023-08-14 | 1,874.00 | 1,874.00 | 1,848.00 | 1,848.00 | 1,716.22 | 108,375 |
| 2023-08-11 | 1,862.00 | 1,866.81 | 1,854.00 | 1,862.00 | 1,729.23 | 104,541 |
| 2023-08-10 | 1,870.00 | 1,870.00 | 1,858.00 | 1,868.00 | 1,734.80 | 96,012 |
| 2023-08-09 | 1,876.00 | 1,878.82 | 1,856.00 | 1,864.00 | 1,731.08 | 109,278 |
| 2023-08-08 | 1,882.00 | 1,892.00 | 1,864.00 | 1,870.00 | 1,736.66 | 137,501 |
| 2023-08-07 | 1,892.00 | 1,893.92 | 1,878.00 | 1,880.00 | 1,745.94 | 106,840 |
| 2023-08-04 | 1,902.00 | 1,902.00 | 1,890.00 | 1,896.00 | 1,760.80 | 165,783 |
| 2023-08-03 | 1,894.00 | 1,902.00 | 1,888.00 | 1,902.00 | 1,766.37 | 85,740 |
| 2023-08-02 | 1,910.00 | 1,911.57 | 1,886.00 | 1,894.00 | 1,758.94 | 208,527 |
| 2023-08-01 | 1,938.00 | 1,954.00 | 1,918.00 | 1,918.00 | 1,781.23 | 184,711 |
| 2023-07-31 | 1,944.00 | 1,954.36 | 1,940.00 | 1,940.00 | 1,801.66 | 134,880 |
| 2023-07-28 | 1,962.00 | 1,964.00 | 1,948.00 | 1,950.00 | 1,810.95 | 91,356 |
| 2023-07-27 | 1,950.00 | 1,964.00 | 1,950.00 | 1,964.00 | 1,823.95 | 97,666 |
| 2023-07-26 | 1,954.00 | 1,954.00 | 1,938.00 | 1,950.00 | 1,810.95 | 74,516 |
| 2023-07-25 | 1,944.00 | 1,954.00 | 1,936.00 | 1,948.00 | 1,809.09 | 123,367 |
| 2023-07-24 | 1,934.00 | 1,944.00 | 1,932.00 | 1,940.00 | 1,801.66 | 92,774 |
| 2023-07-21 | 1,952.00 | 1,952.00 | 1,939.12 | 1,942.00 | 1,803.52 | 115,529 |
| 2023-07-20 | 1,934.00 | 1,950.00 | 1,934.00 | 1,950.00 | 1,810.95 | 117,532 |
| 2023-07-19 | 1,898.00 | 1,962.00 | 1,890.00 | 1,950.00 | 1,810.95 | 163,833 |
| 2023-07-18 | 1,880.00 | 1,884.00 | 1,868.47 | 1,884.00 | 1,749.66 | 204,361 |
| 2023-07-17 | 1,880.00 | 1,883.50 | 1,866.00 | 1,870.00 | 1,736.66 | 151,712 |
| 2023-07-14 | 1,892.00 | 1,894.00 | 1,880.49 | 1,884.00 | 1,749.66 | 115,938 |
| 2023-07-13 | 1,878.00 | 1,894.00 | 1,876.08 | 1,894.00 | 1,758.94 | 142,677 |
| 2023-07-12 | 1,834.00 | 1,880.00 | 1,829.60 | 1,880.00 | 1,745.94 | 236,529 |
| 2023-07-11 | 1,836.00 | 1,838.00 | 1,825.00 | 1,832.00 | 1,701.37 | 101,470 |
| 2023-07-10 | 1,824.00 | 1,836.00 | 1,821.12 | 1,826.00 | 1,695.79 | 140,888 |
| 2023-07-07 | 1,810.00 | 1,834.00 | 1,806.00 | 1,828.00 | 1,697.65 | 66,023 |
| 2023-07-06 | 1,850.00 | 1,850.00 | 1,805.00 | 1,810.00 | 1,680.93 | 195,053 |
| 2023-07-05 | 1,856.00 | 1,866.00 | 1,842.00 | 1,846.00 | 1,714.37 | 97,048 |
| 2023-07-04 | 1,876.00 | 1,876.00 | 1,856.00 | 1,858.00 | 1,725.51 | 286,667 |
| 2023-07-03 | 1,876.00 | 1,880.00 | 1,854.00 | 1,856.00 | 1,723.65 | 139,447 |
| 2023-06-30 | 1,848.00 | 1,876.00 | 1,845.61 | 1,868.00 | 1,734.80 | 148,881 |
| 2023-06-29 | 1,834.00 | 1,850.00 | 1,828.00 | 1,846.00 | 1,714.37 | 156,622 |
| 2023-06-28 | 1,800.00 | 1,840.00 | 1,800.00 | 1,840.00 | 1,708.80 | 185,670 |
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.