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
2022-04-122,570.002,570.002,520.002,545.002,319.33133,401
2022-04-112,570.002,590.002,530.002,555.002,328.44117,639
2022-04-082,525.002,555.002,503.942,555.002,328.44379,267
2022-04-072,500.002,580.002,490.002,515.002,291.99191,814
2022-04-062,500.002,534.762,489.142,500.002,278.32239,900
2022-04-052,560.002,574.702,515.002,535.002,310.21230,006
2022-04-042,560.002,581.252,510.002,540.002,314.77203,710
2022-04-012,560.002,577.982,517.782,550.002,323.88416,956
2022-03-312,555.002,560.002,525.002,550.002,323.88456,470
2022-03-302,540.002,550.002,515.002,530.002,288.80392,990
2022-03-292,550.002,551.652,523.432,545.002,302.37258,771
2022-03-282,505.002,535.002,505.002,525.002,284.27366,765
2022-03-252,555.002,555.002,507.192,520.002,279.75272,141
2022-03-242,595.002,595.002,545.002,545.002,302.37169,527
2022-03-232,600.002,610.002,570.002,585.002,338.55151,197
2022-03-222,590.002,610.002,565.002,580.002,334.03186,771
2022-03-212,620.002,634.252,585.002,585.002,338.55228,619
2022-03-182,660.002,661.002,595.002,625.002,374.74352,133
2022-03-172,680.002,691.812,630.002,635.002,383.79185,049
2022-03-162,580.002,680.002,580.002,660.002,406.40346,775
2022-03-152,555.002,570.002,533.162,565.002,320.46168,522
2022-03-142,605.002,609.002,525.002,570.002,324.98185,745
2022-03-112,550.002,625.002,525.002,570.002,324.98260,748
2022-03-102,500.002,535.002,455.002,530.002,288.80217,790
2022-03-092,390.002,490.002,382.402,490.002,252.61149,412
2022-03-082,320.002,385.462,305.002,345.002,121.44255,992
2022-03-072,305.002,375.002,205.842,345.002,121.44436,693
2022-03-042,410.002,410.002,329.502,330.002,107.87203,929
2022-03-032,450.002,470.002,410.002,410.002,180.24265,063
2022-03-022,475.002,475.002,425.002,440.002,207.38169,918
2022-03-012,460.002,489.302,445.002,445.002,211.90127,708
2022-02-282,405.002,500.002,394.952,475.002,239.04148,677
2022-02-252,420.002,475.002,410.152,460.002,225.47169,804
2022-02-242,375.002,395.002,335.002,385.002,157.62256,195
2022-02-232,440.002,475.002,415.002,425.002,193.81167,381
2022-02-222,450.002,460.002,405.002,405.002,175.72186,178
2022-02-212,540.002,562.002,460.002,460.002,225.47152,935
2022-02-182,570.002,583.402,525.002,540.002,297.84104,308
2022-02-172,610.002,617.502,572.472,575.002,329.51102,512
2022-02-162,615.002,635.002,595.002,635.002,383.7997,154
2022-02-152,585.002,614.502,567.852,590.002,343.08116,108
2022-02-142,585.002,595.002,545.002,565.002,320.46178,653
2022-02-112,605.002,642.662,585.002,620.002,370.2299,467
2022-02-102,600.002,656.982,600.002,635.002,383.79113,967
2022-02-092,600.002,660.002,600.002,620.002,370.22160,256
2022-02-082,600.002,600.002,579.992,580.002,334.0392,315
2022-02-072,595.002,602.752,569.122,575.002,329.51104,619
2022-02-042,640.002,643.002,565.002,565.002,320.46148,979
2022-02-032,630.002,651.252,605.002,605.002,356.6598,956
2022-02-022,620.002,670.002,620.002,635.002,383.79160,373
2022-02-012,540.002,644.992,540.002,620.002,370.22150,395
2022-01-312,545.002,575.002,525.002,550.002,306.89179,332
2022-01-282,495.002,540.002,475.002,520.002,279.75263,332
2022-01-272,455.002,504.732,450.202,495.002,257.14162,240
2022-01-262,470.002,520.002,466.502,490.002,252.61183,379
2022-01-252,425.002,480.832,395.002,480.002,243.57209,251
2022-01-242,555.002,555.002,372.172,410.002,180.24392,669
2022-01-212,600.002,600.002,547.002,555.002,311.41168,224
2022-01-202,590.002,628.002,590.002,600.002,352.12125,856
2022-01-192,590.002,618.082,575.002,600.002,352.12127,054
← NewerPage 20 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.