Pro Watchlist
S&P 5007,659▼ 1.09%Nasdaq26,140▼ 2.15%Dow Jones52,002▼ 0.34%Nasdaq 10029,188▼ 2.50%VIX19.99▲ 21.45%US Dollar101.84▼ 0.21%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← RCP.LSE stock page

RIT Capital Partners historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2026-10-162,510.002,530.002,480.002,485.002,485.0098,052
2026-10-152,480.002,520.002,475.002,505.002,505.00112,578
2026-10-142,510.002,524.902,485.002,495.002,495.00115,394
2026-10-132,500.002,510.002,477.202,500.002,500.0091,001
2026-10-122,475.002,500.002,465.002,470.002,470.0083,427
2026-10-092,450.002,510.002,450.002,490.002,490.00139,441
2026-10-082,460.002,480.002,450.002,450.002,450.0078,501
2026-10-072,500.002,500.002,440.002,465.002,465.00100,330
2026-10-062,480.002,480.002,450.002,455.002,455.00108,692
2026-10-052,465.002,500.002,444.202,450.002,450.00148,721
2026-10-022,470.002,490.002,470.002,475.002,475.0082,809
2026-10-012,490.002,520.002,480.002,480.002,480.00143,021
2026-09-302,495.002,540.002,495.002,540.002,539.78265,577
2026-09-292,520.002,530.002,490.002,515.002,514.78127,581
2026-09-282,490.002,530.002,490.002,515.002,514.78157,793
2026-09-252,550.002,550.002,505.002,515.002,492.72103,539
2026-09-242,485.002,535.002,485.002,515.002,492.7279,601
2026-09-232,505.002,525.002,490.002,525.002,502.63152,800
2026-09-222,535.002,555.002,500.002,505.002,482.81259,067
2026-09-212,530.002,555.002,505.002,520.002,497.68105,767
2026-09-182,515.002,535.002,511.102,525.002,502.63109,814
2026-09-172,520.002,555.002,512.142,525.002,502.63214,338
2026-09-162,535.002,545.002,520.002,520.002,497.68123,900
2026-09-152,530.002,560.002,515.002,525.002,502.63130,292
2026-09-142,545.002,545.002,515.002,540.002,517.5098,585
2026-09-112,510.002,560.002,510.002,545.002,522.46287,084
2026-09-102,495.002,535.002,463.002,495.002,472.90198,169
2026-09-092,470.002,515.002,470.002,500.002,477.85125,778
2026-09-082,475.002,530.002,460.002,495.002,472.90130,975
2026-09-072,510.002,525.002,470.002,475.002,453.08109,641
2026-09-042,550.002,550.002,505.002,505.002,482.8165,898
2026-09-032,500.002,540.002,485.002,525.002,502.63102,795
2026-09-022,500.002,515.002,490.002,495.002,472.90150,960
2026-09-012,545.002,560.002,493.412,500.002,477.85195,564
2026-08-282,560.002,585.002,545.002,565.002,542.2893,433
2026-08-272,600.002,600.002,555.002,565.002,542.2873,608
2026-08-262,580.002,600.002,550.002,565.002,542.28138,809
2026-08-252,560.002,610.002,560.002,575.002,552.1968,065
2026-08-242,565.002,590.002,565.002,570.002,547.2391,843
2026-08-212,575.002,595.002,570.002,580.002,557.1556,645
2026-08-202,585.002,595.002,561.962,565.002,542.2895,519
2026-08-192,565.002,597.342,555.002,580.002,557.15155,910
2026-08-182,640.002,640.002,560.002,565.002,542.2865,447
2026-08-172,610.002,640.002,595.002,610.002,586.8883,709
2026-08-142,640.002,640.002,600.002,625.002,601.75114,524
2026-08-132,625.002,640.002,610.002,625.002,601.75107,638
2026-08-122,605.002,625.002,600.002,625.002,601.75209,611
2026-08-112,620.002,635.002,605.002,620.002,596.79105,894
2026-08-102,625.002,640.002,605.002,625.002,601.75106,364
2026-08-072,585.002,645.002,585.002,630.002,606.70122,166
2026-08-062,600.002,615.002,560.002,615.002,591.84244,073
2026-08-052,620.002,640.002,554.002,600.002,576.97185,361
2026-08-042,635.002,635.002,575.002,615.002,591.84207,987
2026-08-032,550.002,645.002,545.002,600.002,576.97244,383
2026-07-312,530.002,590.002,526.052,565.002,542.28196,745
2026-07-302,500.002,565.002,485.002,565.002,542.28551,602
2026-07-292,460.002,530.002,444.452,510.002,487.771,334,414
2026-07-282,430.002,460.002,400.002,460.002,438.21280,250
2026-07-272,500.002,510.002,415.002,440.002,418.39135,865
2026-07-242,525.002,540.002,495.002,510.002,487.77230,851
Page 1 of 22 · 1,264 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-10-010.2250 GBP
2026-04-020.2250 GBP
2025-10-020.2150 GBP
2025-04-030.2150 GBP
2024-10-030.1950 GBP
2024-04-040.1950 GBP
2023-10-050.1900 GBP
2023-04-060.1900 GBP
2022-10-060.1850 GBP
2022-03-310.1850 GBP
2021-09-300.1763 GBP
2021-04-010.1763 GBP
2020-10-010.1750 GBP
2020-04-020.1750 GBP
2019-10-030.1700 GBP
2019-04-040.1700 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.