Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← RCP.LSE stock page

RIT Capital Partners historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-04-292,180.002,205.002,175.002,175.002,155.73454,331
2026-04-282,225.002,240.002,195.002,195.002,175.56448,830
2026-04-272,215.002,240.002,207.502,230.002,210.25268,324
2026-04-242,205.002,230.002,192.502,195.002,175.56419,614
2026-04-232,200.002,230.002,167.602,225.002,205.29682,499
2026-04-222,220.002,220.002,189.312,200.002,180.51245,063
2026-04-212,165.002,220.002,165.002,205.002,185.47227,023
2026-04-202,220.002,220.002,179.002,180.002,160.6996,718
2026-04-172,185.002,225.002,174.352,215.002,195.38691,145
2026-04-162,170.002,185.002,154.462,180.002,160.69228,170
2026-04-152,170.002,180.002,140.002,160.002,140.87283,784
2026-04-142,160.002,185.002,155.002,165.002,145.82218,694
2026-04-132,115.002,150.002,115.002,150.002,130.95149,995
2026-04-102,135.002,160.002,125.002,145.002,126.00192,274
2026-04-092,145.002,170.002,115.002,135.002,116.09190,112
2026-04-082,160.002,170.002,130.002,145.002,126.00230,678
2026-04-072,100.002,130.002,093.182,095.002,076.44230,990
2026-04-022,100.002,125.002,065.002,100.002,081.40282,329
2026-04-012,140.002,155.002,113.912,115.002,073.96198,930
2026-03-312,050.002,120.002,050.002,100.002,059.26298,734
2026-03-302,090.002,115.002,050.002,050.002,010.23359,294
2026-03-272,160.002,160.002,090.002,100.002,059.26172,155
2026-03-262,140.002,170.002,125.002,125.002,083.77115,209
2026-03-252,125.002,165.002,125.002,155.002,113.19149,014
2026-03-242,120.002,135.002,092.002,115.002,073.96170,486
2026-03-232,115.002,150.002,065.002,110.002,069.06139,558
2026-03-202,140.002,170.002,120.002,140.002,098.48190,256
2026-03-192,140.002,156.412,130.002,145.002,103.38127,946
2026-03-182,200.002,215.002,160.002,160.002,118.09134,180
2026-03-172,150.002,195.002,147.962,185.002,142.61263,853
2026-03-162,165.002,200.002,142.582,150.002,108.29256,518
2026-03-132,150.002,170.002,135.002,155.002,113.1968,382
2026-03-122,200.002,200.002,150.002,160.002,118.09117,291
2026-03-112,200.002,200.002,165.002,180.002,137.7080,305
2026-03-102,155.002,195.002,155.002,195.002,152.41171,707
2026-03-092,125.002,180.002,125.002,150.002,108.29185,301
2026-03-062,175.002,215.002,160.002,175.002,132.80167,851
2026-03-052,210.002,225.002,180.002,195.002,152.41240,748
2026-03-042,170.002,195.002,132.202,195.002,152.41300,226
2026-03-032,170.002,175.002,125.002,150.002,108.29395,005
2026-03-022,200.002,200.002,150.442,180.002,137.7096,433
2026-02-272,185.002,210.002,155.002,205.002,162.22218,856
2026-02-262,180.002,200.002,155.002,195.002,152.41139,018
2026-02-252,160.002,185.002,145.002,165.002,122.99104,046
2026-02-242,165.002,185.002,155.002,160.002,118.09162,393
2026-02-232,215.002,240.002,170.002,180.002,137.70117,067
2026-02-202,195.002,235.002,193.282,210.002,167.1298,969
2026-02-192,240.002,240.002,200.002,205.002,162.22107,284
2026-02-182,215.002,235.002,190.002,220.002,176.93136,755
2026-02-172,170.002,220.002,170.002,220.002,176.93128,384
2026-02-162,195.002,245.002,168.562,175.002,132.80103,723
2026-02-132,205.002,220.002,170.002,190.002,147.51141,184
2026-02-122,225.002,225.002,180.002,180.002,137.70404,322
2026-02-112,200.002,225.002,185.002,220.002,176.93208,667
2026-02-102,195.002,210.002,180.002,200.002,157.31219,651
2026-02-092,185.002,220.002,175.002,185.002,142.61165,628
2026-02-062,190.002,219.302,175.002,190.002,147.51132,061
2026-02-052,200.002,225.002,185.002,190.002,147.51276,154
2026-02-042,215.002,220.002,180.002,200.002,157.31162,736
2026-02-032,235.002,235.002,185.102,190.002,147.51200,831
← NewerPage 3 of 5 · 253 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.