Pro Watchlist
S&P 5007,713▲ 0.28%Nasdaq26,425▼ 0.02%Dow Jones52,496▲ 1.02%Nasdaq 10029,490▼ 0.13%VIX17.31▼ 6.13%US Dollar101.73▼ 0.25%Gold spot4,145▲ 0.30%WTI spot101.91▲ 1.04%
← RCP.LSE stock page

RIT Capital Partners historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-032,145.002,200.002,120.002,175.001,999.34209,636
2022-12-302,110.002,145.002,110.002,125.001,953.3860,807
2022-12-292,100.002,155.002,065.002,135.001,962.57154,386
2022-12-282,075.002,108.642,060.002,095.001,925.8079,436
2022-12-232,055.002,082.502,045.002,080.001,912.0191,380
2022-12-222,030.002,050.002,015.002,050.001,884.44125,042
2022-12-212,010.002,030.001,978.002,025.001,861.45234,972
2022-12-202,010.002,017.481,984.082,000.001,838.47257,379
2022-12-191,990.002,025.001,985.482,015.001,852.26259,175
2022-12-161,994.002,010.001,976.001,986.001,825.60350,749
2022-12-152,000.002,020.001,984.002,010.001,847.67219,888
2022-12-142,035.002,035.002,000.002,015.001,852.26215,194
2022-12-132,045.002,060.002,020.002,035.001,870.65344,463
2022-12-122,000.002,040.001,998.002,025.001,861.45144,971
2022-12-092,035.002,047.602,000.002,020.001,856.86179,995
2022-12-082,060.002,075.002,020.002,035.001,870.65200,992
2022-12-072,090.002,100.002,035.002,050.001,884.44315,468
2022-12-062,100.002,115.002,079.792,080.001,912.01498,629
2022-12-052,140.002,170.002,100.002,115.001,944.19317,160
2022-12-022,265.002,265.002,152.712,160.001,985.55238,445
2022-12-012,200.002,265.002,190.002,265.002,082.07170,859
2022-11-302,185.002,205.002,160.002,200.002,022.32206,214
2022-11-292,170.002,215.002,165.002,170.001,994.74107,252
2022-11-282,170.002,190.002,155.002,180.002,003.94128,068
2022-11-252,215.002,255.002,175.002,210.002,031.51118,328
2022-11-242,255.002,255.002,215.002,215.002,036.1186,387
2022-11-232,265.002,287.402,240.002,240.002,059.0970,648
2022-11-222,245.002,280.002,239.802,260.002,077.4875,505
2022-11-212,170.002,285.002,170.002,255.002,072.88118,520
2022-11-182,240.002,282.202,185.002,210.002,031.51113,580
2022-11-172,290.002,291.252,240.002,265.002,082.0779,684
2022-11-162,285.002,320.002,232.502,275.002,091.26193,667
2022-11-152,370.002,373.742,285.002,290.002,105.05158,808
2022-11-142,370.002,395.002,318.702,370.002,178.59147,331
2022-11-112,345.002,400.002,312.662,380.002,187.78164,744
2022-11-102,210.002,335.002,185.002,335.002,146.42152,388
2022-11-092,215.002,228.002,165.002,195.002,017.72124,438
2022-11-082,215.002,250.002,214.142,225.002,045.30270,590
2022-11-072,235.002,275.002,212.582,240.002,059.0977,155
2022-11-042,215.002,260.002,215.002,230.002,049.9081,449
2022-11-032,260.002,272.002,219.102,235.002,054.49114,928
2022-11-022,290.002,310.002,265.002,290.002,105.0577,811
2022-11-012,240.002,315.002,237.402,260.002,077.48153,944
2022-10-312,230.002,280.002,220.002,235.002,054.4994,070
2022-10-282,240.002,290.002,235.002,265.002,082.07186,452
2022-10-272,270.002,280.002,235.002,275.002,091.26158,368
2022-10-262,255.002,280.002,210.002,280.002,095.86119,897
2022-10-252,120.002,250.002,115.002,250.002,068.28148,972
2022-10-242,145.002,145.002,089.422,130.001,957.97168,295
2022-10-212,130.002,163.252,077.392,110.001,939.59168,184
2022-10-202,055.002,165.002,055.002,155.001,980.96125,153
2022-10-192,125.002,160.002,055.002,075.001,907.42191,666
2022-10-182,155.002,180.002,135.002,140.001,967.17163,882
2022-10-172,040.002,145.002,031.502,140.001,967.17190,817
2022-10-142,025.002,065.002,019.502,025.001,861.45210,127
2022-10-131,974.002,045.001,955.292,000.001,838.47145,323
2022-10-121,988.002,018.001,928.001,980.001,820.09180,939
2022-10-112,050.002,050.001,970.001,990.001,829.28150,957
2022-10-102,060.002,085.002,021.042,030.001,866.0596,821
2022-10-072,105.002,131.002,065.002,080.001,912.01116,386
← NewerPage 17 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-010.2250 GBP
2026-04-020.2250 GBP
2025-10-020.2150 GBP
2025-04-030.2150 GBP
2024-10-030.1950 GBP
2024-04-040.1950 GBP
2023-10-050.1900 GBP
2023-04-060.1900 GBP
2022-10-060.1850 GBP
2022-03-310.1850 GBP
2021-09-300.1763 GBP
2021-04-010.1763 GBP
2020-10-010.1750 GBP
2020-04-020.1750 GBP
2019-10-030.1700 GBP
2019-04-040.1700 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.