RIT Capital Partners historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 1,802.00 | 1,804.00 | 1,796.00 | 1,798.00 | 1,669.79 | 160,528 |
| 2023-06-26 | 1,808.00 | 1,810.00 | 1,784.00 | 1,800.00 | 1,671.65 | 295,970 |
| 2023-06-23 | 1,812.00 | 1,822.00 | 1,806.00 | 1,806.00 | 1,677.22 | 191,101 |
| 2023-06-22 | 1,824.00 | 1,828.00 | 1,806.00 | 1,824.00 | 1,693.94 | 252,171 |
| 2023-06-21 | 1,840.00 | 1,842.00 | 1,823.12 | 1,834.00 | 1,703.22 | 264,270 |
| 2023-06-20 | 1,842.00 | 1,852.00 | 1,838.00 | 1,846.00 | 1,714.37 | 171,502 |
| 2023-06-19 | 1,852.00 | 1,860.00 | 1,840.00 | 1,848.00 | 1,716.22 | 206,139 |
| 2023-06-16 | 1,846.00 | 1,860.00 | 1,846.00 | 1,858.00 | 1,725.51 | 311,045 |
| 2023-06-15 | 1,852.00 | 1,860.00 | 1,844.97 | 1,854.00 | 1,721.80 | 243,911 |
| 2023-06-14 | 1,866.00 | 1,866.00 | 1,850.00 | 1,850.00 | 1,718.08 | 267,758 |
| 2023-06-13 | 1,866.00 | 1,876.00 | 1,853.00 | 1,860.00 | 1,727.37 | 152,531 |
| 2023-06-12 | 1,862.00 | 1,874.00 | 1,858.00 | 1,870.00 | 1,736.66 | 173,916 |
| 2023-06-09 | 1,872.00 | 1,872.00 | 1,848.00 | 1,864.00 | 1,731.08 | 117,004 |
| 2023-06-08 | 1,864.00 | 1,872.00 | 1,854.06 | 1,860.00 | 1,727.37 | 158,676 |
| 2023-06-07 | 1,894.00 | 1,894.00 | 1,864.00 | 1,868.00 | 1,734.80 | 180,497 |
| 2023-06-06 | 1,872.00 | 1,886.00 | 1,868.00 | 1,886.00 | 1,751.52 | 147,001 |
| 2023-06-05 | 1,870.00 | 1,900.00 | 1,867.12 | 1,872.00 | 1,738.51 | 186,517 |
| 2023-06-02 | 1,842.00 | 1,884.00 | 1,842.00 | 1,872.00 | 1,738.51 | 109,249 |
| 2023-06-01 | 1,840.00 | 1,856.00 | 1,840.00 | 1,846.00 | 1,714.37 | 105,331 |
| 2023-05-31 | 1,858.00 | 1,858.00 | 1,836.87 | 1,846.00 | 1,714.37 | 182,268 |
| 2023-05-30 | 1,856.00 | 1,864.00 | 1,837.56 | 1,852.00 | 1,719.94 | 216,756 |
| 2023-05-26 | 1,856.00 | 1,866.00 | 1,849.80 | 1,856.00 | 1,723.65 | 154,904 |
| 2023-05-25 | 1,870.00 | 1,872.00 | 1,848.00 | 1,856.00 | 1,723.65 | 239,858 |
| 2023-05-24 | 1,890.00 | 1,893.97 | 1,846.67 | 1,862.00 | 1,729.23 | 300,987 |
| 2023-05-23 | 1,928.00 | 1,930.00 | 1,900.00 | 1,900.00 | 1,764.52 | 275,830 |
| 2023-05-22 | 1,950.00 | 1,950.00 | 1,920.00 | 1,922.00 | 1,784.95 | 308,839 |
| 2023-05-19 | 1,934.00 | 1,947.36 | 1,930.00 | 1,940.00 | 1,801.66 | 157,964 |
| 2023-05-18 | 1,942.00 | 1,958.00 | 1,934.00 | 1,946.00 | 1,807.24 | 190,812 |
| 2023-05-17 | 1,916.00 | 1,950.00 | 1,916.00 | 1,946.00 | 1,807.24 | 201,522 |
| 2023-05-16 | 1,956.00 | 1,967.84 | 1,916.00 | 1,916.00 | 1,779.38 | 280,362 |
| 2023-05-15 | 1,972.00 | 1,976.14 | 1,959.50 | 1,960.00 | 1,820.24 | 310,831 |
| 2023-05-12 | 1,998.00 | 1,998.00 | 1,962.00 | 1,966.00 | 1,825.81 | 374,305 |
| 2023-05-11 | 1,992.00 | 1,996.94 | 1,980.00 | 1,988.00 | 1,846.24 | 225,074 |
| 2023-05-10 | 2,010.00 | 2,015.00 | 1,994.00 | 1,994.00 | 1,851.81 | 191,470 |
| 2023-05-09 | 2,030.00 | 2,030.00 | 1,998.00 | 1,998.00 | 1,855.53 | 169,570 |
| 2023-05-05 | 2,010.00 | 2,025.00 | 2,002.48 | 2,025.00 | 1,880.60 | 149,581 |
| 2023-05-04 | 2,010.00 | 2,015.97 | 1,998.49 | 2,010.00 | 1,866.67 | 205,258 |
| 2023-05-03 | 1,996.00 | 2,030.00 | 1,996.00 | 2,020.00 | 1,875.96 | 256,369 |
| 2023-05-02 | 2,005.00 | 2,020.00 | 1,992.00 | 1,996.00 | 1,853.67 | 251,561 |
| 2023-04-28 | 1,998.00 | 2,005.00 | 1,989.32 | 2,005.00 | 1,862.03 | 196,205 |
| 2023-04-27 | 1,988.00 | 1,998.00 | 1,974.00 | 1,986.00 | 1,844.38 | 169,387 |
| 2023-04-26 | 1,972.00 | 1,984.00 | 1,967.32 | 1,984.00 | 1,842.53 | 158,608 |
| 2023-04-25 | 1,978.00 | 1,982.00 | 1,962.00 | 1,982.00 | 1,840.67 | 183,493 |
| 2023-04-24 | 1,972.00 | 1,978.00 | 1,958.00 | 1,968.00 | 1,827.67 | 219,159 |
| 2023-04-21 | 1,946.00 | 1,972.00 | 1,946.00 | 1,972.00 | 1,831.38 | 202,886 |
| 2023-04-20 | 1,948.00 | 1,970.00 | 1,944.00 | 1,960.00 | 1,820.24 | 197,935 |
| 2023-04-19 | 1,936.00 | 1,962.00 | 1,934.00 | 1,946.00 | 1,807.24 | 217,575 |
| 2023-04-18 | 1,952.00 | 1,952.00 | 1,940.00 | 1,944.00 | 1,805.38 | 120,680 |
| 2023-04-17 | 1,932.00 | 1,948.14 | 1,920.00 | 1,944.00 | 1,805.38 | 184,178 |
| 2023-04-14 | 1,908.00 | 1,944.00 | 1,900.00 | 1,924.00 | 1,786.81 | 276,289 |
| 2023-04-13 | 1,886.00 | 1,910.00 | 1,878.00 | 1,910.00 | 1,773.80 | 214,255 |
| 2023-04-12 | 1,876.00 | 1,890.00 | 1,855.54 | 1,890.00 | 1,755.23 | 234,274 |
| 2023-04-11 | 1,858.00 | 1,894.00 | 1,853.52 | 1,878.00 | 1,744.09 | 422,246 |
| 2023-04-06 | 1,850.00 | 1,854.00 | 1,789.91 | 1,854.00 | 1,721.80 | 727,380 |
| 2023-04-05 | 1,892.00 | 1,892.00 | 1,852.00 | 1,866.00 | 1,715.30 | 399,517 |
| 2023-04-04 | 1,920.00 | 1,920.00 | 1,884.00 | 1,884.00 | 1,731.84 | 315,777 |
| 2023-04-03 | 1,922.00 | 1,936.50 | 1,898.00 | 1,898.00 | 1,744.71 | 313,863 |
| 2023-03-31 | 1,910.00 | 1,920.00 | 1,896.00 | 1,920.00 | 1,764.93 | 257,750 |
| 2023-03-30 | 1,892.00 | 1,904.00 | 1,867.00 | 1,904.00 | 1,750.23 | 291,067 |
| 2023-03-29 | 1,874.00 | 1,874.00 | 1,852.00 | 1,870.00 | 1,718.97 | 298,053 |
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.