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
2026-02-022,190.002,235.002,170.002,235.002,191.64168,024
2026-01-302,185.002,210.002,170.002,195.002,152.4197,943
2026-01-292,175.002,210.002,169.492,180.002,137.70131,678
2026-01-282,200.002,225.002,180.002,185.002,142.61321,325
2026-01-272,220.002,240.002,200.002,200.002,157.31140,895
2026-01-262,230.002,235.002,210.002,210.002,167.12118,527
2026-01-232,220.002,240.002,210.002,225.002,181.8375,633
2026-01-222,230.002,240.002,205.502,220.002,176.93131,630
2026-01-212,200.002,220.002,170.002,205.002,162.2299,341
2026-01-202,180.002,215.002,165.002,200.002,157.31173,710
2026-01-192,200.002,250.002,190.002,195.002,152.41132,821
2026-01-162,245.002,260.002,218.002,220.002,176.93104,346
2026-01-152,240.002,255.002,210.002,250.002,206.34120,865
2026-01-142,200.002,251.702,200.002,235.002,191.64306,060
2026-01-132,230.002,235.002,210.002,220.002,176.93112,217
2026-01-122,220.002,235.002,200.002,235.002,191.64149,670
2026-01-092,210.002,230.002,195.002,215.002,172.0259,892
2026-01-082,220.002,235.002,200.002,215.002,172.02125,669
2026-01-072,235.002,265.002,210.002,220.002,176.93252,413
2026-01-062,245.002,270.002,220.002,235.002,191.6495,752
2026-01-052,265.002,275.002,230.002,245.002,201.44351,306
2026-01-022,255.002,280.002,245.002,245.002,201.44221,804
2025-12-312,250.002,275.002,250.002,270.002,225.9661,997
2025-12-302,270.002,275.002,240.002,275.002,230.8659,669
2025-12-292,265.002,270.002,240.002,240.002,196.5474,590
2025-12-242,245.002,250.002,230.002,245.002,201.4440,624
2025-12-232,260.002,275.002,230.002,245.002,201.4492,082
2025-12-222,240.002,270.002,240.002,250.002,206.3484,981
2025-12-192,280.002,280.002,245.002,255.002,211.25161,665
2025-12-182,235.002,275.002,230.002,265.002,221.05186,174
2025-12-172,255.002,270.002,240.002,240.002,196.54260,010
2025-12-162,240.002,260.002,235.002,240.002,196.54180,548
2025-12-152,235.002,260.002,230.002,260.002,216.1595,614
2025-12-122,225.002,250.002,215.002,235.002,191.64254,777
2025-12-112,230.002,235.002,210.002,215.002,172.0287,676
2025-12-102,200.002,235.002,200.002,230.002,186.73116,003
2025-12-092,220.002,230.002,195.002,210.002,167.12144,238
2025-12-082,245.002,245.002,205.002,210.002,167.12195,814
2025-12-052,250.002,250.002,220.002,235.002,191.6461,588
2025-12-042,225.002,245.002,211.002,230.002,186.73333,877
2025-12-032,210.002,235.002,200.002,230.002,186.73172,834
2025-12-022,205.002,235.002,195.002,215.002,172.02352,069
2025-12-012,230.002,230.002,200.002,200.002,157.31101,625
2025-11-282,200.002,225.002,200.002,215.002,172.02114,188
2025-11-272,225.002,230.242,185.002,215.002,172.02914,944
2025-11-262,190.002,215.002,180.002,210.002,167.12124,799
2025-11-252,160.002,195.002,140.002,195.002,152.41151,285
2025-11-242,140.002,180.002,140.002,150.002,108.29204,566
2025-11-212,145.002,145.002,110.002,145.002,103.38145,143
2025-11-202,150.002,170.002,140.002,150.002,108.29158,810
2025-11-192,135.002,140.002,110.002,115.002,073.96143,103
2025-11-182,120.002,135.002,100.002,125.002,083.77214,454
2025-11-172,150.002,170.002,119.412,150.002,108.29128,574
2025-11-142,180.002,180.002,125.002,140.002,098.48132,568
2025-11-132,210.002,210.002,175.002,175.002,132.80147,711
2025-11-122,190.002,221.842,175.002,200.002,157.31205,897
2025-11-112,185.002,205.002,157.892,200.002,157.31361,081
2025-11-102,155.002,180.002,150.002,150.002,108.29119,972
2025-11-072,170.002,175.002,135.002,140.002,098.48210,052
2025-11-062,190.002,200.002,160.002,160.002,118.09334,002
← NewerPage 4 of 22 · 1,265 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.