Pro Watchlist
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI spot101.91▲ 1.04%
← RCP.LSE stock page

RIT Capital Partners historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-072,105.002,131.002,065.002,080.001,912.01116,386
2022-10-062,120.002,155.002,095.002,115.001,944.1990,783
2022-10-052,190.002,207.802,135.002,150.001,959.35108,214
2022-10-042,140.002,200.002,125.002,190.001,995.81162,988
2022-10-032,075.002,135.002,025.002,120.001,932.01145,280
2022-09-302,020.002,080.001,982.002,080.001,895.56275,591
2022-09-292,065.002,070.001,950.001,992.001,815.36429,727
2022-09-282,090.002,096.932,030.002,060.001,877.33468,275
2022-09-272,200.002,200.002,100.002,105.001,918.34241,787
2022-09-262,240.002,243.752,148.982,175.001,982.14164,617
2022-09-232,220.002,250.002,150.002,185.001,991.25166,196
2022-09-222,280.002,287.452,220.002,225.002,027.70101,415
2022-09-212,260.002,295.002,260.002,285.002,082.3889,187
2022-09-202,275.002,305.002,255.002,275.002,073.27108,573
2022-09-162,300.002,300.002,270.002,275.002,073.27207,217
2022-09-152,320.002,320.002,265.002,300.002,096.05159,705
2022-09-142,280.002,295.002,259.502,270.002,068.71112,547
2022-09-132,360.002,395.022,293.752,295.002,091.50214,537
2022-09-122,290.002,360.002,290.002,345.002,137.06133,300
2022-09-092,260.002,315.002,260.002,295.002,091.50116,441
2022-09-082,285.002,305.002,260.002,260.002,059.60132,805
2022-09-072,250.002,280.002,221.002,265.002,064.16140,095
2022-09-062,245.002,285.002,234.002,260.002,059.60202,863
2022-09-052,260.002,270.002,200.002,240.002,041.37184,023
2022-09-022,225.002,295.002,225.002,290.002,086.94136,610
2022-09-012,290.002,290.492,210.002,220.002,023.15190,014
2022-08-312,305.002,330.002,282.352,285.002,082.38129,050
2022-08-302,300.002,365.002,300.002,310.002,105.17131,091
2022-08-262,320.002,349.002,305.002,305.002,100.6189,294
2022-08-252,360.002,360.002,320.002,320.002,114.28161,693
2022-08-242,340.002,355.002,314.032,330.002,123.39109,606
2022-08-232,350.002,365.002,330.002,330.002,123.39157,380
2022-08-222,430.002,430.002,335.002,345.002,137.06212,865
2022-08-192,460.002,465.202,400.002,405.002,191.74153,742
2022-08-182,460.002,490.002,425.002,455.002,237.3194,464
2022-08-172,480.002,530.002,435.002,440.002,223.64137,867
2022-08-162,520.002,520.002,482.202,490.002,269.20130,527
2022-08-152,495.002,515.002,470.002,500.002,278.32167,556
2022-08-122,495.002,524.852,480.002,490.002,269.20224,073
2022-08-112,520.002,543.762,509.572,525.002,301.1076,374
2022-08-102,480.002,525.002,460.002,525.002,301.1065,033
2022-08-092,480.002,505.002,465.002,465.002,246.42109,335
2022-08-082,510.002,530.002,480.002,490.002,269.2087,860
2022-08-052,515.002,525.692,490.002,505.002,282.87104,367
2022-08-042,500.002,530.002,495.002,500.002,278.3283,706
2022-08-032,470.002,510.002,460.002,500.002,278.32113,775
2022-08-022,500.002,511.012,470.002,470.002,250.9868,571
2022-08-012,565.002,570.002,500.002,510.002,287.4397,672
2022-07-292,480.002,560.112,480.002,540.002,314.77109,139
2022-07-282,520.002,520.002,475.002,485.002,264.6590,938
2022-07-272,460.002,505.002,460.002,505.002,282.8790,065
2022-07-262,545.002,545.002,465.002,465.002,246.4280,259
2022-07-252,540.002,555.002,480.802,515.002,291.99103,490
2022-07-222,530.002,550.002,490.002,530.002,305.66115,405
2022-07-212,500.002,530.002,445.002,530.002,305.66154,264
2022-07-202,525.002,525.002,450.002,480.002,260.09194,662
2022-07-192,485.002,510.002,455.002,500.002,278.3274,526
2022-07-182,500.002,517.532,470.002,480.002,260.0978,512
2022-07-152,420.002,461.352,405.002,460.002,241.8687,903
2022-07-142,430.002,453.502,395.002,425.002,209.9786,526
← NewerPage 18 of 22 · 1,267 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.