RIT Capital Partners historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 2,150.00 | 2,190.00 | 2,140.00 | 2,175.00 | 2,132.80 | 165,887 |
| 2025-11-04 | 2,165.00 | 2,180.00 | 2,125.00 | 2,165.00 | 2,122.99 | 176,687 |
| 2025-11-03 | 2,150.00 | 2,175.00 | 2,145.00 | 2,165.00 | 2,122.99 | 154,175 |
| 2025-10-31 | 2,160.00 | 2,185.00 | 2,155.00 | 2,165.00 | 2,122.99 | 213,134 |
| 2025-10-30 | 2,190.00 | 2,190.00 | 2,160.00 | 2,165.00 | 2,122.99 | 147,084 |
| 2025-10-29 | 2,170.00 | 2,191.86 | 2,150.00 | 2,185.00 | 2,142.61 | 198,619 |
| 2025-10-28 | 2,160.00 | 2,170.00 | 2,135.00 | 2,170.00 | 2,127.90 | 169,838 |
| 2025-10-27 | 2,160.00 | 2,160.00 | 2,135.00 | 2,145.00 | 2,103.38 | 369,475 |
| 2025-10-24 | 2,120.00 | 2,155.00 | 2,108.98 | 2,145.00 | 2,103.38 | 192,125 |
| 2025-10-23 | 2,080.00 | 2,120.00 | 2,060.00 | 2,115.00 | 2,073.96 | 258,676 |
| 2025-10-22 | 2,070.00 | 2,085.00 | 2,045.00 | 2,080.00 | 2,039.64 | 238,203 |
| 2025-10-21 | 2,060.00 | 2,070.00 | 2,036.11 | 2,050.00 | 2,010.23 | 182,136 |
| 2025-10-20 | 2,055.00 | 2,060.00 | 2,028.76 | 2,050.00 | 2,010.23 | 156,470 |
| 2025-10-17 | 2,025.00 | 2,045.00 | 2,007.20 | 2,035.00 | 1,995.52 | 207,694 |
| 2025-10-16 | 2,020.00 | 2,060.00 | 2,010.00 | 2,035.00 | 1,995.52 | 203,788 |
| 2025-10-15 | 2,025.00 | 2,030.00 | 1,988.00 | 2,010.00 | 1,971.00 | 307,667 |
| 2025-10-14 | 2,000.00 | 2,025.00 | 1,994.00 | 2,010.00 | 1,971.00 | 213,275 |
| 2025-10-13 | 2,015.00 | 2,015.87 | 1,985.25 | 2,010.00 | 1,971.00 | 252,048 |
| 2025-10-10 | 1,996.00 | 2,025.00 | 1,990.00 | 2,000.00 | 1,961.20 | 166,416 |
| 2025-10-09 | 2,015.00 | 2,035.00 | 2,000.00 | 2,010.00 | 1,971.00 | 213,465 |
| 2025-10-08 | 2,020.00 | 2,040.00 | 2,007.60 | 2,020.00 | 1,980.81 | 603,897 |
| 2025-10-07 | 2,020.00 | 2,031.74 | 2,000.21 | 2,030.00 | 1,990.61 | 146,462 |
| 2025-10-06 | 2,010.00 | 2,030.00 | 1,998.00 | 2,010.00 | 1,971.00 | 197,951 |
| 2025-10-03 | 2,020.00 | 2,030.00 | 2,000.00 | 2,020.00 | 1,980.81 | 174,003 |
| 2025-10-02 | 2,015.00 | 2,030.00 | 2,000.00 | 2,010.00 | 1,971.00 | 187,918 |
| 2025-10-01 | 2,040.00 | 2,040.00 | 2,015.00 | 2,035.00 | 1,974.43 | 147,085 |
| 2025-09-30 | 2,015.00 | 2,055.00 | 2,014.95 | 2,040.00 | 1,979.28 | 464,491 |
| 2025-09-29 | 1,992.00 | 2,025.00 | 1,992.00 | 2,025.00 | 1,964.73 | 202,153 |
| 2025-09-26 | 1,974.00 | 2,010.00 | 1,974.00 | 1,996.00 | 1,936.59 | 127,367 |
| 2025-09-25 | 1,988.00 | 2,000.00 | 1,972.32 | 1,984.00 | 1,924.95 | 156,827 |
| 2025-09-24 | 2,005.00 | 2,010.00 | 1,980.00 | 1,992.00 | 1,932.71 | 100,904 |
| 2025-09-23 | 2,015.00 | 2,020.00 | 1,990.00 | 1,994.00 | 1,934.65 | 235,847 |
| 2025-09-22 | 1,978.00 | 2,010.00 | 1,977.95 | 1,988.00 | 1,928.83 | 213,635 |
| 2025-09-19 | 1,998.00 | 2,015.00 | 1,970.00 | 1,970.00 | 1,911.37 | 258,833 |
| 2025-09-18 | 2,005.00 | 2,020.00 | 1,994.00 | 2,000.00 | 1,940.48 | 167,968 |
| 2025-09-17 | 2,020.00 | 2,043.74 | 2,000.00 | 2,010.00 | 1,950.18 | 326,736 |
| 2025-09-16 | 1,964.00 | 2,020.00 | 1,963.21 | 2,015.00 | 1,955.03 | 1,181,782 |
| 2025-09-15 | 1,992.00 | 1,992.00 | 1,956.00 | 1,968.00 | 1,909.43 | 445,634 |
| 2025-09-12 | 1,980.00 | 1,988.00 | 1,972.00 | 1,984.00 | 1,924.95 | 175,035 |
| 2025-09-11 | 1,962.00 | 1,984.00 | 1,962.00 | 1,980.00 | 1,921.07 | 117,365 |
| 2025-09-10 | 1,970.00 | 1,983.05 | 1,956.00 | 1,970.00 | 1,911.37 | 278,887 |
| 2025-09-09 | 1,960.00 | 1,974.00 | 1,952.00 | 1,964.00 | 1,905.55 | 155,042 |
| 2025-09-08 | 1,952.00 | 1,974.00 | 1,952.00 | 1,960.00 | 1,901.67 | 94,408 |
| 2025-09-05 | 1,958.00 | 1,972.00 | 1,950.40 | 1,958.00 | 1,899.73 | 99,601 |
| 2025-09-04 | 1,958.00 | 1,974.74 | 1,944.00 | 1,954.00 | 1,895.84 | 794,793 |
| 2025-09-03 | 1,940.00 | 1,962.28 | 1,934.00 | 1,950.00 | 1,891.96 | 977,800 |
| 2025-09-02 | 1,962.00 | 1,962.00 | 1,932.00 | 1,942.00 | 1,884.20 | 982,367 |
| 2025-09-01 | 1,954.00 | 1,978.00 | 1,954.00 | 1,968.00 | 1,909.43 | 114,759 |
| 2025-08-29 | 1,942.00 | 1,970.00 | 1,942.00 | 1,960.00 | 1,901.67 | 136,854 |
| 2025-08-28 | 1,960.00 | 1,972.00 | 1,943.18 | 1,952.00 | 1,893.90 | 327,716 |
| 2025-08-27 | 1,970.00 | 1,996.00 | 1,961.60 | 1,964.00 | 1,905.55 | 201,973 |
| 2025-08-26 | 1,990.00 | 1,992.00 | 1,970.00 | 1,970.00 | 1,911.37 | 383,974 |
| 2025-08-22 | 1,986.00 | 2,005.00 | 1,978.50 | 1,998.00 | 1,938.53 | 94,866 |
| 2025-08-21 | 2,005.00 | 2,010.00 | 1,976.00 | 1,986.00 | 1,926.89 | 117,559 |
| 2025-08-20 | 1,994.00 | 2,010.00 | 1,978.00 | 2,000.00 | 1,940.48 | 113,170 |
| 2025-08-19 | 1,988.00 | 2,010.00 | 1,988.00 | 2,000.00 | 1,940.48 | 182,049 |
| 2025-08-18 | 2,010.00 | 2,010.00 | 1,980.00 | 1,988.00 | 1,928.83 | 141,266 |
| 2025-08-15 | 1,966.00 | 2,005.00 | 1,966.00 | 1,984.00 | 1,924.95 | 190,296 |
| 2025-08-14 | 1,980.00 | 1,993.61 | 1,954.00 | 1,986.00 | 1,926.89 | 311,938 |
| 2025-08-13 | 1,950.00 | 1,978.00 | 1,948.00 | 1,978.00 | 1,919.13 | 395,404 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.2250 GBP |
| 2026-04-02 | 0.2250 GBP |
| 2025-10-02 | 0.2150 GBP |
| 2025-04-03 | 0.2150 GBP |
| 2024-10-03 | 0.1950 GBP |
| 2024-04-04 | 0.1950 GBP |
| 2023-10-05 | 0.1900 GBP |
| 2023-04-06 | 0.1900 GBP |
| 2022-10-06 | 0.1850 GBP |
| 2022-03-31 | 0.1850 GBP |
| 2021-09-30 | 0.1763 GBP |
| 2021-04-01 | 0.1763 GBP |
| 2020-10-01 | 0.1750 GBP |
| 2020-04-02 | 0.1750 GBP |
| 2019-10-03 | 0.1700 GBP |
| 2019-04-04 | 0.1700 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.