RIT Capital Partners historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 1,900.00 | 1,908.00 | 1,856.83 | 1,890.00 | 1,833.75 | 99,799 |
| 2025-05-16 | 1,914.00 | 1,924.00 | 1,888.00 | 1,904.00 | 1,847.33 | 120,412 |
| 2025-05-15 | 1,914.00 | 1,914.00 | 1,880.00 | 1,904.00 | 1,847.33 | 91,650 |
| 2025-05-14 | 1,892.00 | 1,912.00 | 1,878.00 | 1,884.00 | 1,827.93 | 151,982 |
| 2025-05-13 | 1,898.00 | 1,916.00 | 1,896.00 | 1,898.00 | 1,841.51 | 146,815 |
| 2025-05-12 | 1,932.00 | 1,956.00 | 1,898.00 | 1,900.00 | 1,843.45 | 212,461 |
| 2025-05-09 | 1,910.00 | 1,924.07 | 1,904.00 | 1,918.00 | 1,860.92 | 133,946 |
| 2025-05-08 | 1,906.00 | 1,930.00 | 1,900.13 | 1,922.00 | 1,864.80 | 272,498 |
| 2025-05-07 | 1,912.00 | 1,912.00 | 1,888.00 | 1,908.00 | 1,851.21 | 177,184 |
| 2025-05-06 | 1,884.00 | 1,912.00 | 1,880.00 | 1,912.00 | 1,855.09 | 173,678 |
| 2025-05-02 | 1,904.00 | 1,918.00 | 1,887.80 | 1,900.00 | 1,843.45 | 99,327 |
| 2025-05-01 | 1,882.00 | 1,898.00 | 1,862.00 | 1,896.00 | 1,839.57 | 110,800 |
| 2025-04-30 | 1,880.00 | 1,906.00 | 1,856.00 | 1,882.00 | 1,825.99 | 143,557 |
| 2025-04-29 | 1,886.00 | 1,896.00 | 1,866.49 | 1,886.00 | 1,829.87 | 136,516 |
| 2025-04-28 | 1,860.00 | 1,884.00 | 1,838.00 | 1,876.00 | 1,820.17 | 140,279 |
| 2025-04-25 | 1,826.00 | 1,854.00 | 1,814.00 | 1,848.00 | 1,793.00 | 160,219 |
| 2025-04-24 | 1,816.00 | 1,838.00 | 1,810.00 | 1,838.00 | 1,783.30 | 178,732 |
| 2025-04-23 | 1,824.00 | 1,836.00 | 1,808.33 | 1,826.00 | 1,771.65 | 209,840 |
| 2025-04-22 | 1,810.00 | 1,830.00 | 1,795.16 | 1,798.00 | 1,744.49 | 287,033 |
| 2025-04-17 | 1,846.00 | 1,848.00 | 1,808.00 | 1,818.00 | 1,763.89 | 274,426 |
| 2025-04-16 | 1,814.00 | 1,852.00 | 1,798.00 | 1,840.00 | 1,785.24 | 87,884 |
| 2025-04-15 | 1,828.00 | 1,844.00 | 1,814.00 | 1,830.00 | 1,775.53 | 262,474 |
| 2025-04-14 | 1,806.00 | 1,846.00 | 1,806.00 | 1,820.00 | 1,765.83 | 146,919 |
| 2025-04-11 | 1,810.00 | 1,834.00 | 1,788.00 | 1,804.00 | 1,750.31 | 95,853 |
| 2025-04-10 | 1,844.00 | 1,880.00 | 1,792.00 | 1,806.00 | 1,752.25 | 219,498 |
| 2025-04-09 | 1,754.00 | 1,810.00 | 1,746.00 | 1,788.00 | 1,734.78 | 410,500 |
| 2025-04-08 | 1,752.00 | 1,790.00 | 1,739.47 | 1,788.00 | 1,734.78 | 380,202 |
| 2025-04-07 | 1,762.00 | 1,786.00 | 1,672.20 | 1,722.00 | 1,670.75 | 494,448 |
| 2025-04-04 | 1,850.00 | 1,872.00 | 1,776.00 | 1,792.00 | 1,738.67 | 471,452 |
| 2025-04-03 | 1,896.00 | 1,896.00 | 1,850.00 | 1,856.00 | 1,800.76 | 196,438 |
| 2025-04-02 | 1,890.00 | 1,916.00 | 1,875.80 | 1,914.00 | 1,836.17 | 212,700 |
| 2025-04-01 | 1,888.00 | 1,916.00 | 1,884.50 | 1,896.00 | 1,818.91 | 189,164 |
| 2025-03-31 | 1,900.00 | 1,920.00 | 1,874.00 | 1,896.00 | 1,818.91 | 208,471 |
| 2025-03-28 | 1,906.00 | 1,926.50 | 1,906.00 | 1,918.00 | 1,840.01 | 130,749 |
| 2025-03-27 | 1,930.00 | 1,930.00 | 1,908.00 | 1,920.00 | 1,841.93 | 167,906 |
| 2025-03-26 | 1,910.00 | 1,928.80 | 1,910.00 | 1,924.00 | 1,845.77 | 116,678 |
| 2025-03-25 | 1,908.00 | 1,926.56 | 1,908.00 | 1,918.00 | 1,840.01 | 161,540 |
| 2025-03-24 | 1,920.00 | 1,930.00 | 1,910.00 | 1,914.00 | 1,836.17 | 321,107 |
| 2025-03-21 | 1,906.00 | 1,926.00 | 1,900.00 | 1,914.00 | 1,836.17 | 452,804 |
| 2025-03-20 | 1,870.00 | 1,932.00 | 1,870.00 | 1,914.00 | 1,836.17 | 306,615 |
| 2025-03-19 | 1,892.00 | 1,916.37 | 1,891.10 | 1,916.00 | 1,838.09 | 119,904 |
| 2025-03-18 | 1,900.00 | 1,916.00 | 1,884.00 | 1,890.00 | 1,813.15 | 242,752 |
| 2025-03-17 | 1,890.00 | 1,904.00 | 1,882.00 | 1,898.00 | 1,820.83 | 162,497 |
| 2025-03-14 | 1,872.00 | 1,900.00 | 1,872.00 | 1,892.00 | 1,815.07 | 261,060 |
| 2025-03-13 | 1,880.00 | 1,894.00 | 1,870.00 | 1,874.00 | 1,797.80 | 249,302 |
| 2025-03-12 | 1,888.00 | 1,896.00 | 1,880.00 | 1,884.00 | 1,807.39 | 204,287 |
| 2025-03-11 | 1,902.00 | 1,912.00 | 1,880.00 | 1,886.00 | 1,809.31 | 379,350 |
| 2025-03-10 | 1,944.00 | 1,944.00 | 1,898.00 | 1,900.00 | 1,822.74 | 226,223 |
| 2025-03-07 | 1,932.00 | 1,945.36 | 1,922.00 | 1,944.00 | 1,864.95 | 208,197 |
| 2025-03-06 | 1,942.00 | 1,952.00 | 1,920.00 | 1,944.00 | 1,864.95 | 108,003 |
| 2025-03-05 | 1,922.00 | 1,942.00 | 1,918.68 | 1,942.00 | 1,863.04 | 188,906 |
| 2025-03-04 | 1,948.00 | 1,948.00 | 1,906.00 | 1,920.00 | 1,841.93 | 249,509 |
| 2025-03-03 | 1,936.00 | 1,952.00 | 1,932.25 | 1,946.00 | 1,866.87 | 231,264 |
| 2025-02-28 | 1,924.00 | 1,942.00 | 1,920.00 | 1,934.00 | 1,855.36 | 137,927 |
| 2025-02-27 | 1,918.00 | 1,938.00 | 1,918.00 | 1,934.00 | 1,855.36 | 307,751 |
| 2025-02-26 | 1,928.00 | 1,932.36 | 1,916.00 | 1,930.00 | 1,851.52 | 121,721 |
| 2025-02-25 | 1,912.00 | 1,938.00 | 1,912.00 | 1,914.00 | 1,836.17 | 286,098 |
| 2025-02-24 | 1,948.00 | 1,952.00 | 1,906.00 | 1,926.00 | 1,847.69 | 237,998 |
| 2025-02-21 | 1,930.00 | 1,946.00 | 1,930.00 | 1,942.00 | 1,863.04 | 250,525 |
| 2025-02-20 | 1,942.00 | 1,986.00 | 1,876.00 | 1,936.00 | 1,857.28 | 456,380 |
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.