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
2022-07-122,425.002,485.002,425.002,470.002,250.9864,772
2022-07-112,420.002,472.532,405.002,470.002,250.9864,082
2022-07-082,410.002,475.002,410.002,450.002,232.75107,406
2022-07-072,470.002,470.002,427.012,445.002,228.19115,972
2022-07-062,380.002,435.002,365.002,425.002,209.9769,730
2022-07-052,375.002,408.402,362.482,380.002,168.9690,883
2022-07-042,385.002,410.502,380.002,400.002,187.1962,140
2022-07-012,395.002,415.002,355.502,375.002,164.40111,179
2022-06-302,415.002,415.002,370.002,400.002,187.19113,282
2022-06-292,400.002,440.002,400.002,435.002,219.0882,797
2022-06-282,450.002,455.002,405.002,425.002,209.9764,591
2022-06-272,375.002,430.002,350.252,425.002,209.97137,815
2022-06-242,305.002,370.002,273.552,350.002,141.62140,531
2022-06-232,320.002,325.002,260.002,265.002,064.16119,635
2022-06-222,325.002,335.002,280.002,305.002,100.61131,160
2022-06-212,335.002,378.192,335.002,340.002,132.5190,237
2022-06-202,275.002,330.002,267.502,330.002,123.39109,439
2022-06-172,265.002,289.002,240.002,285.002,082.38274,518
2022-06-162,295.002,335.002,230.002,250.002,050.49283,798
2022-06-152,315.002,330.002,295.002,310.002,105.17119,649
2022-06-142,300.002,322.302,269.952,285.002,082.38274,552
2022-06-132,330.002,350.002,285.002,300.002,096.05146,761
2022-06-102,370.002,392.502,350.002,350.002,141.62119,890
2022-06-092,390.002,422.952,377.502,395.002,182.63142,511
2022-06-082,410.002,437.072,402.892,405.002,191.74114,019
2022-06-072,425.002,438.252,405.002,425.002,209.97130,944
2022-06-062,430.002,475.002,430.002,430.002,214.5394,711
2022-06-012,455.002,480.002,410.002,415.002,200.8689,777
2022-05-312,420.002,447.502,394.342,435.002,219.08137,722
2022-05-302,465.002,489.002,422.072,425.002,209.9791,549
2022-05-272,440.002,475.002,410.002,455.002,237.3194,678
2022-05-262,360.002,433.002,360.002,425.002,209.97152,312
2022-05-252,355.002,395.002,355.002,375.002,164.4091,855
2022-05-242,340.002,395.102,335.002,365.002,155.29171,317
2022-05-232,400.002,400.002,340.002,355.002,146.18146,606
2022-05-202,350.002,393.342,350.002,350.002,141.62240,525
2022-05-192,380.002,385.002,290.002,340.002,132.51249,481
2022-05-182,455.002,455.002,398.452,405.002,191.74172,360
2022-05-172,400.002,494.502,380.002,425.002,209.97158,957
2022-05-162,390.002,420.002,368.202,385.002,173.52104,190
2022-05-132,385.002,415.002,365.002,380.002,168.96158,480
2022-05-122,350.002,385.002,315.002,350.002,141.62156,511
2022-05-112,375.002,415.002,353.232,385.002,173.52145,421
2022-05-102,360.002,410.002,345.002,360.002,150.73164,358
2022-05-092,440.002,440.002,345.002,350.002,141.62132,037
2022-05-062,420.002,451.042,392.612,425.002,209.97134,980
2022-05-052,490.002,515.002,415.002,430.002,214.53180,613
2022-05-042,515.002,530.002,450.002,450.002,232.75246,489
2022-05-032,525.002,541.852,500.002,505.002,282.87219,360
2022-04-292,485.002,553.502,475.002,530.002,305.66235,468
2022-04-282,440.002,470.002,435.002,450.002,232.75116,850
2022-04-272,470.002,480.002,417.502,440.002,223.64114,163
2022-04-262,505.002,520.002,460.002,460.002,241.86117,707
2022-04-252,480.002,510.002,460.002,465.002,246.42164,554
2022-04-222,530.002,575.002,520.002,525.002,301.10161,853
2022-04-212,550.002,595.002,540.002,575.002,346.67212,802
2022-04-202,525.002,582.012,525.002,570.002,342.11120,755
2022-04-192,580.002,580.002,537.502,550.002,323.88107,999
2022-04-142,555.002,580.002,531.502,580.002,351.22113,577
2022-04-132,540.002,550.002,520.002,550.002,323.88115,637
← NewerPage 19 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.