RIT Capital Partners historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 1,960.00 | 1,966.00 | 1,948.00 | 1,948.00 | 1,890.02 | 287,463 |
| 2025-08-11 | 1,954.00 | 1,962.00 | 1,934.00 | 1,960.00 | 1,901.67 | 101,310 |
| 2025-08-08 | 1,944.00 | 1,952.00 | 1,935.00 | 1,946.00 | 1,888.08 | 127,726 |
| 2025-08-07 | 1,952.00 | 1,954.00 | 1,932.00 | 1,948.00 | 1,890.02 | 256,545 |
| 2025-08-06 | 1,922.00 | 1,952.00 | 1,922.00 | 1,948.00 | 1,890.02 | 215,896 |
| 2025-08-05 | 1,938.00 | 1,946.00 | 1,928.00 | 1,932.00 | 1,874.50 | 107,295 |
| 2025-08-04 | 1,912.00 | 1,944.00 | 1,906.08 | 1,934.00 | 1,876.44 | 105,308 |
| 2025-08-01 | 1,922.00 | 1,948.00 | 1,910.00 | 1,926.00 | 1,868.68 | 104,207 |
| 2025-07-31 | 1,922.00 | 1,954.00 | 1,910.00 | 1,950.00 | 1,891.96 | 151,542 |
| 2025-07-30 | 1,912.00 | 1,922.00 | 1,908.00 | 1,910.00 | 1,853.15 | 196,568 |
| 2025-07-29 | 1,962.00 | 1,962.00 | 1,910.00 | 1,920.00 | 1,862.86 | 279,903 |
| 2025-07-28 | 1,968.00 | 1,978.12 | 1,935.76 | 1,954.00 | 1,895.84 | 260,522 |
| 2025-07-25 | 1,940.00 | 1,969.45 | 1,935.48 | 1,968.00 | 1,909.43 | 250,618 |
| 2025-07-24 | 1,900.00 | 1,956.00 | 1,900.00 | 1,948.00 | 1,890.02 | 186,176 |
| 2025-07-23 | 1,900.00 | 1,924.00 | 1,900.00 | 1,910.00 | 1,853.15 | 398,272 |
| 2025-07-22 | 1,894.00 | 1,914.00 | 1,890.00 | 1,906.00 | 1,849.27 | 299,813 |
| 2025-07-21 | 1,914.00 | 1,928.08 | 1,896.00 | 1,904.00 | 1,847.33 | 294,906 |
| 2025-07-18 | 1,924.00 | 1,928.00 | 1,912.00 | 1,914.00 | 1,857.03 | 99,228 |
| 2025-07-17 | 1,928.00 | 1,928.00 | 1,902.00 | 1,914.00 | 1,857.03 | 127,171 |
| 2025-07-16 | 1,910.00 | 1,918.00 | 1,900.00 | 1,900.00 | 1,843.45 | 128,234 |
| 2025-07-15 | 1,920.00 | 1,940.00 | 1,902.00 | 1,908.00 | 1,851.21 | 126,265 |
| 2025-07-14 | 1,898.00 | 1,932.00 | 1,896.00 | 1,924.00 | 1,866.74 | 129,841 |
| 2025-07-11 | 1,908.00 | 1,925.06 | 1,900.00 | 1,910.00 | 1,853.15 | 104,019 |
| 2025-07-10 | 1,912.00 | 1,930.00 | 1,910.00 | 1,920.00 | 1,862.86 | 162,158 |
| 2025-07-09 | 1,922.00 | 1,940.00 | 1,908.00 | 1,914.00 | 1,857.03 | 492,463 |
| 2025-07-08 | 1,954.00 | 1,954.00 | 1,914.00 | 1,934.00 | 1,876.44 | 315,482 |
| 2025-07-07 | 1,940.00 | 1,956.00 | 1,928.00 | 1,934.00 | 1,876.44 | 251,808 |
| 2025-07-04 | 1,934.00 | 1,952.00 | 1,930.00 | 1,930.00 | 1,872.56 | 109,134 |
| 2025-07-03 | 1,950.00 | 1,960.00 | 1,936.00 | 1,946.00 | 1,888.08 | 1,357,676 |
| 2025-07-02 | 1,962.00 | 1,974.00 | 1,934.00 | 1,944.00 | 1,886.14 | 121,506 |
| 2025-07-01 | 1,950.00 | 1,966.00 | 1,928.00 | 1,966.00 | 1,907.49 | 109,584 |
| 2025-06-30 | 1,930.00 | 1,946.00 | 1,928.05 | 1,944.00 | 1,886.14 | 169,983 |
| 2025-06-27 | 1,908.00 | 1,940.00 | 1,899.65 | 1,936.00 | 1,878.38 | 100,455 |
| 2025-06-26 | 1,902.00 | 1,918.00 | 1,882.00 | 1,916.00 | 1,858.98 | 123,437 |
| 2025-06-25 | 1,898.00 | 1,920.00 | 1,878.00 | 1,898.00 | 1,841.51 | 285,461 |
| 2025-06-24 | 1,902.00 | 1,903.25 | 1,881.07 | 1,890.00 | 1,833.75 | 329,596 |
| 2025-06-23 | 1,860.00 | 1,890.67 | 1,860.00 | 1,884.00 | 1,827.93 | 160,192 |
| 2025-06-20 | 1,868.00 | 1,890.00 | 1,868.00 | 1,880.00 | 1,824.05 | 302,627 |
| 2025-06-19 | 1,876.00 | 1,898.00 | 1,864.00 | 1,872.00 | 1,816.28 | 132,410 |
| 2025-06-18 | 1,876.00 | 1,900.00 | 1,870.18 | 1,880.00 | 1,824.05 | 139,916 |
| 2025-06-17 | 1,882.00 | 1,890.00 | 1,872.00 | 1,884.00 | 1,827.93 | 108,421 |
| 2025-06-16 | 1,896.00 | 1,896.17 | 1,869.55 | 1,890.00 | 1,833.75 | 140,708 |
| 2025-06-13 | 1,870.00 | 1,900.00 | 1,868.19 | 1,880.00 | 1,824.05 | 102,239 |
| 2025-06-12 | 1,894.00 | 1,910.00 | 1,876.00 | 1,896.00 | 1,839.57 | 238,059 |
| 2025-06-11 | 1,930.00 | 1,930.00 | 1,882.00 | 1,892.00 | 1,835.69 | 120,558 |
| 2025-06-10 | 1,900.00 | 1,910.00 | 1,892.00 | 1,892.00 | 1,835.69 | 196,394 |
| 2025-06-09 | 1,918.00 | 1,926.00 | 1,893.75 | 1,900.00 | 1,843.45 | 217,215 |
| 2025-06-06 | 1,910.00 | 1,926.00 | 1,894.00 | 1,926.00 | 1,868.68 | 131,025 |
| 2025-06-05 | 1,926.00 | 1,926.38 | 1,911.36 | 1,914.00 | 1,857.03 | 76,075 |
| 2025-06-04 | 1,906.00 | 1,928.00 | 1,896.82 | 1,922.00 | 1,864.80 | 99,794 |
| 2025-06-03 | 1,880.00 | 1,920.00 | 1,880.00 | 1,912.00 | 1,855.09 | 63,458 |
| 2025-06-02 | 1,890.00 | 1,910.00 | 1,874.00 | 1,906.00 | 1,849.27 | 130,143 |
| 2025-05-30 | 1,866.00 | 1,906.00 | 1,866.00 | 1,898.00 | 1,841.51 | 201,552 |
| 2025-05-29 | 1,880.00 | 1,892.00 | 1,868.00 | 1,892.00 | 1,835.69 | 109,376 |
| 2025-05-28 | 1,860.00 | 1,890.00 | 1,857.46 | 1,872.00 | 1,816.28 | 147,710 |
| 2025-05-27 | 1,880.00 | 1,890.00 | 1,858.00 | 1,864.00 | 1,808.52 | 209,446 |
| 2025-05-23 | 1,860.00 | 1,882.00 | 1,843.00 | 1,860.00 | 1,804.64 | 160,930 |
| 2025-05-22 | 1,892.00 | 1,912.00 | 1,868.00 | 1,868.00 | 1,812.40 | 306,018 |
| 2025-05-21 | 1,902.00 | 1,914.00 | 1,884.00 | 1,900.00 | 1,843.45 | 143,849 |
| 2025-05-20 | 1,886.00 | 1,910.00 | 1,881.07 | 1,906.00 | 1,849.27 | 184,286 |
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.