RIT Capital Partners historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 1,922.00 | 1,940.79 | 1,918.00 | 1,940.00 | 1,861.12 | 184,207 |
| 2025-02-18 | 1,940.00 | 1,944.40 | 1,918.00 | 1,932.00 | 1,853.44 | 184,253 |
| 2025-02-17 | 1,926.00 | 1,944.00 | 1,924.24 | 1,936.00 | 1,857.28 | 235,652 |
| 2025-02-14 | 1,940.00 | 1,950.00 | 1,922.00 | 1,922.00 | 1,843.85 | 256,602 |
| 2025-02-13 | 1,950.00 | 1,964.00 | 1,936.00 | 1,936.00 | 1,857.28 | 288,416 |
| 2025-02-12 | 1,980.00 | 1,983.10 | 1,944.00 | 1,944.00 | 1,864.95 | 366,364 |
| 2025-02-11 | 1,980.00 | 1,988.12 | 1,964.00 | 1,972.00 | 1,891.82 | 157,000 |
| 2025-02-10 | 1,978.00 | 1,994.00 | 1,972.00 | 1,972.00 | 1,891.82 | 183,215 |
| 2025-02-07 | 1,970.00 | 1,994.00 | 1,970.00 | 1,970.00 | 1,889.90 | 155,828 |
| 2025-02-06 | 1,976.00 | 2,005.00 | 1,971.00 | 1,978.00 | 1,897.57 | 220,484 |
| 2025-02-05 | 1,964.00 | 1,973.90 | 1,951.85 | 1,968.00 | 1,887.98 | 549,590 |
| 2025-02-04 | 1,976.00 | 1,979.50 | 1,950.00 | 1,970.00 | 1,889.90 | 135,456 |
| 2025-02-03 | 1,962.00 | 1,974.98 | 1,940.00 | 1,970.00 | 1,889.90 | 152,890 |
| 2025-01-31 | 1,954.00 | 1,984.00 | 1,954.00 | 1,972.00 | 1,891.82 | 201,474 |
| 2025-01-30 | 1,932.00 | 1,966.00 | 1,928.72 | 1,956.00 | 1,876.47 | 213,502 |
| 2025-01-29 | 1,970.00 | 1,973.10 | 1,930.00 | 1,930.00 | 1,851.52 | 101,911 |
| 2025-01-28 | 1,980.00 | 1,998.00 | 1,962.00 | 1,962.00 | 1,882.22 | 201,206 |
| 2025-01-27 | 1,986.00 | 2,001.11 | 1,966.00 | 1,966.00 | 1,886.06 | 232,827 |
| 2025-01-24 | 2,010.00 | 2,015.00 | 1,988.00 | 2,005.00 | 1,923.47 | 189,876 |
| 2025-01-23 | 1,996.00 | 2,008.08 | 1,988.00 | 2,000.00 | 1,918.68 | 193,502 |
| 2025-01-22 | 1,996.00 | 2,005.00 | 1,983.66 | 2,000.00 | 1,918.68 | 279,451 |
| 2025-01-21 | 2,000.00 | 2,020.00 | 1,994.00 | 1,994.00 | 1,912.92 | 275,384 |
| 2025-01-20 | 2,005.00 | 2,025.00 | 1,998.00 | 2,005.00 | 1,923.47 | 312,982 |
| 2025-01-17 | 2,010.00 | 2,030.00 | 2,005.00 | 2,020.00 | 1,937.86 | 443,155 |
| 2025-01-16 | 2,020.00 | 2,025.00 | 1,993.88 | 2,025.00 | 1,942.66 | 274,086 |
| 2025-01-15 | 1,986.00 | 2,026.31 | 1,984.00 | 2,015.00 | 1,933.07 | 359,433 |
| 2025-01-14 | 1,958.00 | 1,987.97 | 1,958.00 | 1,980.00 | 1,899.49 | 458,295 |
| 2025-01-13 | 1,936.00 | 1,960.00 | 1,930.00 | 1,960.00 | 1,880.30 | 297,347 |
| 2025-01-10 | 1,956.00 | 1,956.00 | 1,924.00 | 1,938.00 | 1,859.20 | 343,259 |
| 2025-01-09 | 1,928.00 | 1,960.00 | 1,908.00 | 1,960.00 | 1,880.30 | 356,213 |
| 2025-01-08 | 1,958.00 | 1,958.00 | 1,920.00 | 1,932.00 | 1,853.44 | 497,763 |
| 2025-01-07 | 1,964.00 | 1,970.00 | 1,934.00 | 1,958.00 | 1,878.39 | 344,411 |
| 2025-01-06 | 1,980.00 | 2,015.00 | 1,962.00 | 1,968.00 | 1,887.98 | 127,129 |
| 2025-01-03 | 1,976.00 | 1,984.00 | 1,964.50 | 1,966.00 | 1,886.06 | 60,540 |
| 2025-01-02 | 1,984.00 | 1,990.81 | 1,946.00 | 1,980.00 | 1,899.49 | 113,589 |
| 2024-12-31 | 1,968.00 | 1,986.00 | 1,952.00 | 1,986.00 | 1,905.25 | 169,248 |
| 2024-12-30 | 1,964.00 | 1,970.00 | 1,940.00 | 1,966.00 | 1,886.06 | 93,925 |
| 2024-12-27 | 1,970.00 | 1,974.00 | 1,948.80 | 1,966.00 | 1,886.06 | 253,337 |
| 2024-12-24 | 1,970.00 | 1,970.00 | 1,952.16 | 1,968.00 | 1,887.98 | 59,157 |
| 2024-12-23 | 1,970.00 | 1,970.00 | 1,948.00 | 1,970.00 | 1,889.90 | 159,102 |
| 2024-12-20 | 1,932.00 | 1,964.00 | 1,918.00 | 1,954.00 | 1,874.55 | 635,629 |
| 2024-12-19 | 1,914.00 | 1,952.00 | 1,904.00 | 1,944.00 | 1,864.95 | 284,468 |
| 2024-12-18 | 1,904.00 | 1,950.97 | 1,898.00 | 1,942.00 | 1,863.04 | 320,763 |
| 2024-12-17 | 1,938.00 | 1,946.00 | 1,894.00 | 1,894.00 | 1,816.99 | 191,187 |
| 2024-12-16 | 1,970.00 | 1,986.00 | 1,938.00 | 1,948.00 | 1,868.79 | 255,585 |
| 2024-12-13 | 2,000.00 | 2,000.41 | 1,972.33 | 1,974.00 | 1,893.73 | 174,094 |
| 2024-12-12 | 1,994.00 | 2,010.00 | 1,974.00 | 2,000.00 | 1,918.68 | 59,671 |
| 2024-12-11 | 1,992.00 | 2,010.00 | 1,974.00 | 1,986.00 | 1,905.25 | 151,229 |
| 2024-12-10 | 2,005.00 | 2,020.00 | 1,980.00 | 2,000.00 | 1,918.68 | 242,067 |
| 2024-12-09 | 1,994.00 | 2,024.89 | 1,994.00 | 2,010.00 | 1,928.27 | 315,967 |
| 2024-12-06 | 2,015.00 | 2,020.00 | 1,980.00 | 2,010.00 | 1,928.27 | 166,079 |
| 2024-12-05 | 1,948.00 | 2,025.16 | 1,940.00 | 2,025.00 | 1,942.66 | 266,139 |
| 2024-12-04 | 1,910.00 | 1,944.16 | 1,908.00 | 1,944.00 | 1,864.95 | 177,982 |
| 2024-12-03 | 1,914.00 | 1,918.00 | 1,900.40 | 1,912.00 | 1,834.26 | 244,358 |
| 2024-12-02 | 1,904.00 | 1,918.00 | 1,896.00 | 1,902.00 | 1,824.66 | 148,613 |
| 2024-11-29 | 1,886.00 | 1,920.00 | 1,883.32 | 1,916.00 | 1,838.09 | 157,457 |
| 2024-11-28 | 1,892.00 | 1,913.57 | 1,886.00 | 1,890.00 | 1,813.15 | 218,154 |
| 2024-11-27 | 1,906.00 | 1,916.00 | 1,898.00 | 1,900.00 | 1,822.74 | 146,492 |
| 2024-11-26 | 1,880.00 | 1,904.00 | 1,879.84 | 1,902.00 | 1,824.66 | 226,563 |
| 2024-11-25 | 1,898.00 | 1,902.00 | 1,878.76 | 1,892.00 | 1,815.07 | 171,795 |
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.