RIT Capital Partners historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-28 | 1,886.00 | 1,890.20 | 1,845.09 | 1,852.00 | 1,702.43 | 365,569 |
| 2023-03-27 | 1,874.00 | 1,890.39 | 1,873.12 | 1,882.00 | 1,730.00 | 389,268 |
| 2023-03-24 | 1,888.00 | 1,894.00 | 1,850.00 | 1,874.00 | 1,722.65 | 374,833 |
| 2023-03-23 | 1,878.00 | 1,896.00 | 1,860.00 | 1,888.00 | 1,735.52 | 317,548 |
| 2023-03-22 | 1,870.00 | 1,894.00 | 1,850.00 | 1,892.00 | 1,739.20 | 384,946 |
| 2023-03-21 | 1,854.00 | 1,888.00 | 1,850.00 | 1,886.00 | 1,733.68 | 325,021 |
| 2023-03-20 | 1,860.00 | 1,860.00 | 1,792.03 | 1,850.00 | 1,700.59 | 686,468 |
| 2023-03-17 | 1,894.00 | 1,906.80 | 1,838.00 | 1,864.00 | 1,713.46 | 722,699 |
| 2023-03-16 | 1,906.00 | 1,916.00 | 1,882.00 | 1,888.00 | 1,735.52 | 293,379 |
| 2023-03-15 | 1,926.00 | 1,938.00 | 1,876.00 | 1,894.00 | 1,741.03 | 269,474 |
| 2023-03-14 | 1,896.00 | 1,942.00 | 1,874.00 | 1,926.00 | 1,770.45 | 329,292 |
| 2023-03-13 | 1,880.00 | 1,893.10 | 1,842.00 | 1,878.00 | 1,726.33 | 300,387 |
| 2023-03-10 | 1,910.00 | 1,914.40 | 1,875.53 | 1,890.00 | 1,737.36 | 213,021 |
| 2023-03-09 | 1,974.00 | 1,974.00 | 1,936.51 | 1,938.00 | 1,781.48 | 147,666 |
| 2023-03-08 | 1,980.00 | 2,001.30 | 1,960.00 | 1,970.00 | 1,810.90 | 139,045 |
| 2023-03-07 | 1,980.00 | 2,010.00 | 1,980.00 | 1,998.00 | 1,836.64 | 194,515 |
| 2023-03-06 | 2,020.00 | 2,020.00 | 1,982.00 | 2,000.00 | 1,838.47 | 329,051 |
| 2023-03-03 | 2,020.00 | 2,025.00 | 2,005.00 | 2,010.00 | 1,847.67 | 225,851 |
| 2023-03-02 | 1,996.00 | 2,010.00 | 1,985.76 | 2,005.00 | 1,843.07 | 283,989 |
| 2023-03-01 | 1,960.00 | 1,998.00 | 1,956.40 | 1,998.00 | 1,836.64 | 264,867 |
| 2023-02-28 | 1,920.00 | 1,966.00 | 1,910.50 | 1,964.00 | 1,805.38 | 454,275 |
| 2023-02-27 | 1,896.00 | 1,930.55 | 1,896.00 | 1,922.00 | 1,766.77 | 187,394 |
| 2023-02-24 | 1,930.00 | 1,935.40 | 1,896.00 | 1,896.00 | 1,742.87 | 214,849 |
| 2023-02-23 | 1,930.00 | 1,936.45 | 1,916.00 | 1,918.00 | 1,763.10 | 155,182 |
| 2023-02-22 | 1,920.00 | 1,934.00 | 1,910.19 | 1,922.00 | 1,766.77 | 239,241 |
| 2023-02-21 | 1,938.00 | 1,951.58 | 1,923.64 | 1,930.00 | 1,774.13 | 269,832 |
| 2023-02-20 | 1,932.00 | 1,954.00 | 1,921.10 | 1,946.00 | 1,788.84 | 252,292 |
| 2023-02-17 | 1,960.00 | 1,964.00 | 1,908.00 | 1,920.00 | 1,764.93 | 398,570 |
| 2023-02-16 | 2,010.00 | 2,010.00 | 1,970.00 | 1,970.00 | 1,810.90 | 140,873 |
| 2023-02-15 | 1,980.00 | 1,996.00 | 1,967.50 | 1,994.00 | 1,832.96 | 143,944 |
| 2023-02-14 | 2,000.00 | 2,020.00 | 1,974.00 | 1,974.00 | 1,814.57 | 166,450 |
| 2023-02-13 | 1,996.00 | 2,020.00 | 1,969.80 | 2,020.00 | 1,856.86 | 197,381 |
| 2023-02-10 | 1,982.00 | 2,000.00 | 1,966.00 | 1,980.00 | 1,820.09 | 165,431 |
| 2023-02-09 | 2,020.00 | 2,020.00 | 1,982.00 | 1,988.00 | 1,827.44 | 187,389 |
| 2023-02-08 | 1,998.00 | 2,010.00 | 1,984.00 | 2,000.00 | 1,838.47 | 241,628 |
| 2023-02-07 | 2,010.00 | 2,023.80 | 1,972.00 | 1,980.00 | 1,820.09 | 276,306 |
| 2023-02-06 | 2,045.00 | 2,045.00 | 1,988.05 | 2,005.00 | 1,843.07 | 177,714 |
| 2023-02-03 | 2,035.00 | 2,050.00 | 2,011.50 | 2,045.00 | 1,879.84 | 197,504 |
| 2023-02-02 | 1,976.00 | 2,040.00 | 1,955.32 | 2,040.00 | 1,875.24 | 265,676 |
| 2023-02-01 | 1,968.00 | 1,976.00 | 1,940.00 | 1,952.00 | 1,794.35 | 280,036 |
| 2023-01-31 | 2,000.00 | 2,000.00 | 1,956.00 | 1,958.00 | 1,799.87 | 208,618 |
| 2023-01-30 | 2,040.00 | 2,040.00 | 1,984.00 | 1,988.00 | 1,827.44 | 215,914 |
| 2023-01-27 | 2,025.00 | 2,032.27 | 2,000.00 | 2,025.00 | 1,861.45 | 170,963 |
| 2023-01-26 | 2,005.00 | 2,030.00 | 1,996.00 | 2,020.00 | 1,856.86 | 190,935 |
| 2023-01-25 | 2,020.00 | 2,070.00 | 1,982.00 | 2,000.00 | 1,838.47 | 288,907 |
| 2023-01-24 | 2,015.00 | 2,042.87 | 2,010.00 | 2,010.00 | 1,847.67 | 153,567 |
| 2023-01-23 | 2,035.00 | 2,048.90 | 2,005.00 | 2,015.00 | 1,852.26 | 234,348 |
| 2023-01-20 | 2,015.00 | 2,026.72 | 2,003.00 | 2,015.00 | 1,852.26 | 202,888 |
| 2023-01-19 | 2,025.00 | 2,025.00 | 2,005.00 | 2,010.00 | 1,847.67 | 197,216 |
| 2023-01-18 | 2,055.00 | 2,055.00 | 2,015.00 | 2,025.00 | 1,861.45 | 191,570 |
| 2023-01-17 | 2,020.00 | 2,050.00 | 2,005.00 | 2,035.00 | 1,870.65 | 263,711 |
| 2023-01-16 | 2,020.00 | 2,045.00 | 2,013.91 | 2,035.00 | 1,870.65 | 241,080 |
| 2023-01-13 | 2,025.00 | 2,045.00 | 1,996.00 | 2,015.00 | 1,852.26 | 180,782 |
| 2023-01-12 | 2,075.00 | 2,082.42 | 2,000.00 | 2,020.00 | 1,856.86 | 341,968 |
| 2023-01-11 | 2,055.00 | 2,120.00 | 2,050.00 | 2,055.00 | 1,889.03 | 242,374 |
| 2023-01-10 | 2,090.00 | 2,092.03 | 2,036.63 | 2,060.00 | 1,893.63 | 228,367 |
| 2023-01-09 | 2,065.00 | 2,100.00 | 2,030.00 | 2,080.00 | 1,912.01 | 320,689 |
| 2023-01-06 | 2,005.00 | 2,070.00 | 1,952.49 | 2,060.00 | 1,893.63 | 911,170 |
| 2023-01-05 | 2,195.00 | 2,195.00 | 1,987.00 | 1,990.00 | 1,829.28 | 909,049 |
| 2023-01-04 | 2,180.00 | 2,218.01 | 2,151.10 | 2,200.00 | 2,022.32 | 167,212 |
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.