RIT Capital Partners historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 1,884.00 | 1,912.00 | 1,874.00 | 1,894.00 | 1,816.99 | 125,507 |
| 2024-11-21 | 1,884.00 | 1,894.20 | 1,866.33 | 1,890.00 | 1,813.15 | 220,018 |
| 2024-11-20 | 1,886.00 | 1,892.00 | 1,868.66 | 1,892.00 | 1,815.07 | 179,721 |
| 2024-11-19 | 1,898.00 | 1,920.00 | 1,874.00 | 1,890.00 | 1,813.15 | 297,594 |
| 2024-11-18 | 1,908.00 | 1,924.00 | 1,896.00 | 1,898.00 | 1,820.83 | 331,379 |
| 2024-11-15 | 1,912.00 | 1,926.00 | 1,912.00 | 1,922.00 | 1,843.85 | 586,727 |
| 2024-11-14 | 1,910.00 | 1,926.00 | 1,910.00 | 1,926.00 | 1,847.69 | 191,933 |
| 2024-11-13 | 1,894.00 | 1,928.99 | 1,892.00 | 1,918.00 | 1,840.01 | 147,210 |
| 2024-11-12 | 1,880.00 | 1,902.00 | 1,868.00 | 1,902.00 | 1,824.66 | 213,471 |
| 2024-11-11 | 1,860.00 | 1,902.76 | 1,850.00 | 1,892.00 | 1,815.07 | 158,740 |
| 2024-11-08 | 1,860.00 | 1,868.40 | 1,842.00 | 1,864.00 | 1,788.21 | 181,716 |
| 2024-11-07 | 1,842.00 | 1,862.00 | 1,842.00 | 1,860.00 | 1,784.37 | 172,136 |
| 2024-11-06 | 1,844.00 | 1,890.00 | 1,844.00 | 1,850.00 | 1,774.78 | 219,891 |
| 2024-11-05 | 1,832.00 | 1,856.00 | 1,824.00 | 1,842.00 | 1,767.10 | 179,734 |
| 2024-11-04 | 1,826.00 | 1,840.00 | 1,812.00 | 1,830.00 | 1,755.59 | 297,756 |
| 2024-11-01 | 1,846.00 | 1,866.00 | 1,824.00 | 1,830.00 | 1,755.59 | 317,499 |
| 2024-10-31 | 1,838.00 | 1,858.00 | 1,826.00 | 1,852.00 | 1,776.70 | 185,847 |
| 2024-10-30 | 1,850.00 | 1,874.00 | 1,828.00 | 1,856.00 | 1,780.53 | 178,341 |
| 2024-10-29 | 1,866.00 | 1,876.00 | 1,844.00 | 1,860.00 | 1,784.37 | 574,162 |
| 2024-10-28 | 1,850.00 | 1,868.32 | 1,842.00 | 1,866.00 | 1,790.13 | 409,597 |
| 2024-10-25 | 1,834.00 | 1,858.00 | 1,826.00 | 1,858.00 | 1,782.45 | 208,919 |
| 2024-10-24 | 1,834.00 | 1,854.00 | 1,826.00 | 1,838.00 | 1,763.26 | 310,301 |
| 2024-10-23 | 1,848.00 | 1,848.00 | 1,824.00 | 1,832.00 | 1,757.51 | 249,252 |
| 2024-10-22 | 1,830.00 | 1,854.00 | 1,808.00 | 1,852.00 | 1,776.70 | 336,599 |
| 2024-10-21 | 1,798.00 | 1,836.00 | 1,798.00 | 1,820.00 | 1,746.00 | 277,544 |
| 2024-10-18 | 1,772.00 | 1,824.00 | 1,764.00 | 1,824.00 | 1,749.83 | 265,419 |
| 2024-10-17 | 1,742.00 | 1,788.00 | 1,738.16 | 1,784.00 | 1,711.46 | 356,916 |
| 2024-10-16 | 1,750.00 | 1,766.00 | 1,730.00 | 1,730.00 | 1,659.66 | 234,881 |
| 2024-10-15 | 1,760.00 | 1,772.00 | 1,745.00 | 1,746.00 | 1,675.01 | 211,472 |
| 2024-10-14 | 1,762.00 | 1,770.00 | 1,754.05 | 1,758.00 | 1,686.52 | 257,639 |
| 2024-10-11 | 1,776.00 | 1,784.00 | 1,756.46 | 1,770.00 | 1,698.03 | 255,435 |
| 2024-10-10 | 1,802.00 | 1,812.00 | 1,764.00 | 1,770.00 | 1,698.03 | 137,734 |
| 2024-10-09 | 1,806.00 | 1,808.00 | 1,790.00 | 1,794.00 | 1,721.05 | 115,990 |
| 2024-10-08 | 1,800.00 | 1,817.84 | 1,782.00 | 1,786.00 | 1,713.38 | 212,448 |
| 2024-10-07 | 1,830.00 | 1,830.00 | 1,802.00 | 1,806.00 | 1,732.57 | 201,256 |
| 2024-10-04 | 1,816.00 | 1,834.33 | 1,804.00 | 1,822.00 | 1,747.92 | 189,567 |
| 2024-10-03 | 1,794.00 | 1,820.00 | 1,794.00 | 1,820.00 | 1,746.00 | 147,775 |
| 2024-10-02 | 1,810.00 | 1,826.00 | 1,797.60 | 1,820.00 | 1,727.29 | 138,918 |
| 2024-10-01 | 1,812.00 | 1,838.00 | 1,804.00 | 1,816.00 | 1,723.49 | 171,281 |
| 2024-09-30 | 1,840.00 | 1,858.00 | 1,810.00 | 1,836.00 | 1,742.47 | 234,037 |
| 2024-09-27 | 1,830.00 | 1,856.00 | 1,825.58 | 1,856.00 | 1,761.46 | 256,069 |
| 2024-09-26 | 1,818.00 | 1,848.00 | 1,814.00 | 1,826.00 | 1,732.98 | 190,016 |
| 2024-09-25 | 1,804.00 | 1,828.00 | 1,804.00 | 1,810.00 | 1,717.80 | 191,614 |
| 2024-09-24 | 1,824.00 | 1,840.00 | 1,807.00 | 1,822.00 | 1,729.19 | 183,258 |
| 2024-09-23 | 1,838.00 | 1,840.00 | 1,804.92 | 1,810.00 | 1,717.80 | 174,290 |
| 2024-09-20 | 1,846.00 | 1,846.00 | 1,819.18 | 1,832.00 | 1,738.68 | 216,239 |
| 2024-09-19 | 1,836.00 | 1,856.00 | 1,822.66 | 1,846.00 | 1,751.97 | 219,035 |
| 2024-09-18 | 1,822.00 | 1,838.86 | 1,817.05 | 1,818.00 | 1,725.39 | 192,109 |
| 2024-09-17 | 1,830.00 | 1,856.00 | 1,790.00 | 1,834.00 | 1,740.58 | 227,216 |
| 2024-09-16 | 1,820.00 | 1,834.00 | 1,795.95 | 1,828.00 | 1,734.88 | 244,760 |
| 2024-09-13 | 1,782.00 | 1,816.00 | 1,782.00 | 1,812.00 | 1,719.70 | 118,158 |
| 2024-09-12 | 1,800.00 | 1,810.00 | 1,787.80 | 1,794.00 | 1,702.61 | 161,799 |
| 2024-09-11 | 1,770.00 | 1,799.92 | 1,768.00 | 1,782.00 | 1,691.23 | 218,678 |
| 2024-09-10 | 1,800.00 | 1,803.00 | 1,772.00 | 1,774.00 | 1,683.63 | 255,957 |
| 2024-09-09 | 1,792.00 | 1,802.00 | 1,780.00 | 1,794.00 | 1,702.61 | 181,441 |
| 2024-09-06 | 1,790.00 | 1,807.69 | 1,776.00 | 1,786.00 | 1,695.02 | 124,544 |
| 2024-09-05 | 1,830.00 | 1,830.00 | 1,796.00 | 1,796.00 | 1,704.51 | 113,452 |
| 2024-09-04 | 1,780.00 | 1,830.25 | 1,766.00 | 1,820.00 | 1,727.29 | 177,150 |
| 2024-09-03 | 1,788.00 | 1,806.00 | 1,784.00 | 1,790.00 | 1,698.82 | 267,883 |
| 2024-09-02 | 1,822.00 | 1,836.00 | 1,788.00 | 1,788.00 | 1,696.92 | 289,961 |
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.