Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← RCP.LSE stock page

RIT Capital Partners historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-07-232,545.002,570.002,520.002,525.002,502.6371,198
2026-07-222,560.002,570.002,540.002,565.002,542.2874,330
2026-07-212,580.002,605.002,565.002,565.002,542.28141,194
2026-07-202,590.002,610.002,566.122,595.002,572.01318,101
2026-07-172,500.002,590.002,491.272,575.002,552.19212,598
2026-07-162,445.002,500.002,435.002,500.002,477.85105,020
2026-07-152,450.002,480.002,435.002,450.002,428.3095,173
2026-07-142,485.002,485.002,422.252,455.002,433.25145,001
2026-07-132,435.002,470.002,430.002,450.002,428.30104,481
2026-07-102,465.002,480.002,435.002,465.002,443.16153,091
2026-07-092,415.002,465.002,410.002,455.002,433.25221,354
2026-07-082,340.002,443.052,340.002,400.002,378.74309,537
2026-07-072,285.002,286.332,270.002,275.002,254.8567,113
2026-07-062,295.002,300.002,280.002,290.002,269.71113,303
2026-07-032,270.002,300.002,270.002,290.002,269.7152,812
2026-07-022,280.002,300.002,280.002,290.002,269.71147,685
2026-07-012,280.002,310.002,275.002,295.002,274.67131,961
2026-06-302,285.002,315.002,280.002,290.002,269.71183,769
2026-06-292,290.002,305.002,280.002,295.002,274.67157,556
2026-06-262,285.002,300.002,265.002,295.002,274.67195,477
2026-06-252,285.002,305.002,275.002,280.002,259.80124,206
2026-06-242,275.002,290.002,260.002,285.002,264.76460,760
2026-06-232,285.002,295.002,260.002,280.002,259.80245,686
2026-06-222,330.002,330.002,295.002,305.002,284.58152,069
2026-06-192,330.002,330.002,285.002,320.002,299.45255,259
2026-06-182,315.002,325.002,293.272,315.002,294.49165,214
2026-06-172,315.002,330.002,308.702,315.002,294.49119,686
2026-06-162,315.002,335.002,305.002,315.002,294.49402,109
2026-06-152,385.002,385.002,315.002,320.002,299.45222,970
2026-06-122,335.002,380.002,305.002,335.002,314.32260,170
2026-06-112,295.002,305.002,270.002,290.002,269.71178,465
2026-06-102,300.002,300.002,280.002,285.002,264.76173,185
2026-06-092,290.002,325.002,280.002,285.002,264.76236,976
2026-06-082,290.002,308.012,285.002,295.002,274.6766,148
2026-06-052,330.002,330.002,295.002,305.002,284.58165,906
2026-06-042,320.002,345.002,310.002,320.002,299.45131,053
2026-06-032,340.002,360.002,300.002,330.002,309.36536,830
2026-06-022,330.002,355.002,325.002,350.002,329.18306,969
2026-06-012,290.002,321.012,275.002,320.002,299.45181,436
2026-05-292,250.002,300.002,250.002,290.002,269.71254,181
2026-05-282,270.002,270.002,240.002,250.002,230.07407,779
2026-05-272,235.002,265.002,235.002,235.002,215.20346,263
2026-05-262,240.002,255.002,230.002,235.002,215.20152,715
2026-05-222,230.002,240.002,221.132,230.002,210.25539,885
2026-05-212,240.002,240.002,220.002,230.002,210.25133,616
2026-05-202,210.002,235.002,190.002,230.002,210.25433,941
2026-05-192,185.002,210.002,180.002,210.002,190.42290,119
2026-05-182,185.002,200.002,175.002,190.002,170.60337,892
2026-05-152,190.002,205.002,180.002,200.002,180.51176,013
2026-05-142,200.002,205.002,185.002,205.002,185.47648,998
2026-05-132,190.002,200.002,175.002,190.002,170.60119,940
2026-05-122,195.002,195.182,175.002,195.002,175.56405,173
2026-05-112,195.002,210.002,188.942,195.002,175.56522,177
2026-05-082,190.002,210.002,190.002,195.002,175.56142,582
2026-05-072,200.002,220.002,191.102,195.002,175.56143,461
2026-05-062,205.002,220.002,195.002,200.002,180.51398,626
2026-05-052,200.002,210.002,175.002,190.002,170.60449,913
2026-05-012,200.002,215.002,170.002,210.002,190.42397,757
2026-04-302,175.002,200.002,170.002,195.002,175.56335,667
2026-04-292,180.002,205.002,175.002,175.002,155.73454,331
← NewerPage 2 of 5 · 252 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.