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
2022-01-182,620.002,644.812,566.502,625.002,374.74168,174
2022-01-172,645.002,655.002,630.002,640.002,388.31122,938
2022-01-142,655.002,655.002,613.032,630.002,379.2688,760
2022-01-132,665.002,685.002,630.002,630.002,379.26113,151
2022-01-122,710.002,710.002,665.002,665.002,410.9395,477
2022-01-112,685.002,700.002,660.002,680.002,424.50140,665
2022-01-102,700.002,730.002,660.002,660.002,406.40140,186
2022-01-072,710.002,725.002,700.002,710.002,451.64127,217
2022-01-062,725.002,750.002,700.002,710.002,451.64127,371
2022-01-052,765.002,775.002,745.002,745.002,483.30173,813
2022-01-042,755.002,780.002,740.002,765.002,501.39215,664
2021-12-312,740.002,750.002,729.602,750.002,487.8260,805
2021-12-302,730.002,735.002,719.002,735.002,474.2583,859
2021-12-292,705.002,740.002,705.002,720.002,460.68101,923
2021-12-242,710.002,720.002,700.002,700.002,442.5936,217
2021-12-232,695.002,720.002,689.652,705.002,447.1185,150
2021-12-222,670.002,700.002,665.002,690.002,433.54165,968
2021-12-212,675.002,697.382,670.002,670.002,415.4592,068
2021-12-202,680.002,694.232,642.022,670.002,415.45129,008
2021-12-172,700.002,710.002,685.002,710.002,451.64230,208
2021-12-162,740.002,740.002,700.002,710.002,451.6478,743
2021-12-152,700.002,730.002,691.052,700.002,442.59235,765
2021-12-142,745.002,745.002,700.002,700.002,442.59146,381
2021-12-132,715.002,750.002,715.002,725.002,465.21154,144
2021-12-102,745.002,754.462,728.352,735.002,474.25208,097
2021-12-092,735.002,755.002,725.002,735.002,474.2591,324
2021-12-082,715.002,760.002,715.002,735.002,474.25139,353
2021-12-072,715.002,735.002,698.202,720.002,460.68163,515
2021-12-062,685.002,711.222,680.002,705.002,447.11178,949
2021-12-032,680.002,702.982,655.002,675.002,419.97102,758
2021-12-022,670.002,690.002,662.622,665.002,410.9397,651
2021-12-012,685.002,708.002,675.002,700.002,442.59141,602
2021-11-302,680.002,698.002,645.002,670.002,415.45134,720
2021-11-292,720.002,720.002,680.002,680.002,424.50186,182
2021-11-262,700.002,705.002,650.002,670.002,415.45135,706
2021-11-252,750.002,750.002,715.002,715.002,456.16106,364
2021-11-242,730.002,740.002,710.002,715.002,456.1668,910
2021-11-232,760.002,765.002,705.002,715.002,456.16112,108
2021-11-222,705.002,769.002,705.002,765.002,501.39107,560
2021-11-192,745.002,745.002,705.002,710.002,451.6486,607
2021-11-182,755.002,755.002,715.002,740.002,478.78127,100
2021-11-172,745.002,750.002,730.502,735.002,474.25109,529
2021-11-162,755.002,755.002,715.002,745.002,483.30125,857
2021-11-152,755.002,787.002,740.002,740.002,478.78175,121
2021-11-122,760.002,780.632,720.002,760.002,496.8794,076
2021-11-112,695.002,770.002,695.002,750.002,487.82134,271
2021-11-102,690.002,724.482,680.002,680.002,424.50114,524
2021-11-092,720.002,725.002,685.002,685.002,429.02107,463
2021-11-082,705.002,725.972,703.992,715.002,456.16119,985
2021-11-052,715.002,745.002,695.252,710.002,451.64153,397
2021-11-042,660.002,731.772,644.902,700.002,442.59113,344
2021-11-032,640.002,655.012,630.002,635.002,383.7981,653
2021-11-022,600.002,650.002,600.002,625.002,374.74129,978
2021-11-012,615.002,650.002,608.522,625.002,374.74137,161
2021-10-292,585.002,620.002,555.602,620.002,370.22182,881
2021-10-282,560.002,610.002,560.002,585.002,338.55169,320
2021-10-272,580.002,595.002,575.002,575.002,329.51189,734
2021-10-262,600.002,610.002,585.002,590.002,343.08149,859
2021-10-252,565.002,585.002,565.002,580.002,334.03161,437
2021-10-222,565.002,590.092,565.002,590.002,343.08105,977
← NewerPage 21 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.