RIT Capital Partners (RCP) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RIT Capital Partners

Date Open High Low Close* Volume
25/04/2023 1,978.00p 1,982.00p 1,962.00p 1,982.00p 182793
24/04/2023 1,972.00p 1,978.00p 1,958.00p 1,968.00p 219159
21/04/2023 1,946.00p 1,972.00p 1,946.00p 1,972.00p 201786
20/04/2023 1,948.00p 1,970.00p 1,944.00p 1,960.00p 196827
19/04/2023 1,936.00p 1,962.00p 1,934.00p 1,946.00p 217575
18/04/2023 1,952.00p 1,952.00p 1,940.00p 1,944.00p 120380
17/04/2023 1,932.00p 1,948.14p 1,920.00p 1,944.00p 184178
14/04/2023 1,908.00p 1,944.00p 1,900.00p 1,924.00p 276289
13/04/2023 1,886.00p 1,910.00p 1,878.00p 1,910.00p 214255
12/04/2023 1,876.00p 1,890.00p 1,855.54p 1,890.00p 234274
11/04/2023 1,858.00p 1,894.00p 1,853.52p 1,878.00p 421946
06/04/2023 1,850.00p 1,854.00p 1,789.91p 1,854.00p 727380
05/04/2023 1,892.00p 1,892.00p 1,852.00p 1,866.00p 399517
04/04/2023 1,920.00p 1,920.00p 1,884.00p 1,884.00p 315777
03/04/2023 1,922.00p 1,936.50p 1,898.00p 1,898.00p 313863
31/03/2023 1,910.00p 1,920.00p 1,896.00p 1,920.00p 257750
30/03/2023 1,892.00p 1,904.00p 1,867.00p 1,904.00p 291067
29/03/2023 1,874.00p 1,874.00p 1,852.00p 1,870.00p 298053
28/03/2023 1,886.00p 1,890.20p 1,845.09p 1,852.00p 365569
27/03/2023 1,874.00p 1,890.39p 1,873.12p 1,882.00p 388368
24/03/2023 1,888.00p 1,894.00p 1,850.00p 1,874.00p 374833
23/03/2023 1,878.00p 1,896.00p 1,860.00p 1,888.00p 317548
22/03/2023 1,870.00p 1,894.00p 1,850.00p 1,892.00p 384946
21/03/2023 1,854.00p 1,888.00p 1,850.00p 1,886.00p 323771
20/03/2023 1,860.00p 1,860.00p 1,792.03p 1,850.00p 685414
17/03/2023 1,894.00p 1,906.80p 1,838.00p 1,864.00p 722699
16/03/2023 1,906.00p 1,916.00p 1,882.00p 1,888.00p 292997
15/03/2023 1,926.00p 1,938.00p 1,876.00p 1,894.00p 269274
14/03/2023 1,896.00p 1,942.00p 1,874.00p 1,926.00p 329292
13/03/2023 1,880.00p 1,893.10p 1,842.00p 1,878.00p 300387
10/03/2023 1,910.00p 1,914.40p 1,875.53p 1,890.00p 213021
09/03/2023 1,974.00p 1,974.00p 1,936.51p 1,938.00p 147272
08/03/2023 1,980.00p 2,001.30p 1,960.00p 1,970.00p 138562
07/03/2023 1,980.00p 2,010.00p 1,980.00p 1,998.00p 194515
06/03/2023 2,020.00p 2,020.00p 1,982.00p 2,000.00p 328951
03/03/2023 2,020.00p 2,025.00p 2,005.00p 2,010.00p 225283
02/03/2023 1,996.00p 2,010.00p 1,985.76p 2,005.00p 283989
01/03/2023 1,960.00p 1,998.00p 1,956.40p 1,998.00p 264867
28/02/2023 1,920.00p 1,966.00p 1,910.49p 1,964.00p 453792
27/02/2023 1,896.00p 1,930.55p 1,896.00p 1,922.00p 187394
24/02/2023 1,930.00p 1,935.40p 1,896.00p 1,896.00p 208335
23/02/2023 1,930.00p 1,936.45p 1,916.00p 1,918.00p 149982
22/02/2023 1,920.00p 1,934.00p 1,910.19p 1,922.00p 238461
21/02/2023 1,938.00p 1,951.58p 1,923.64p 1,930.00p 268832
20/02/2023 1,932.00p 1,954.00p 1,921.10p 1,946.00p 252357
17/02/2023 1,960.00p 1,964.00p 1,908.00p 1,920.00p 398570
16/02/2023 2,010.00p 2,010.00p 1,970.00p 1,970.00p 139943
15/02/2023 1,980.00p 1,996.00p 1,967.50p 1,994.00p 143944
14/02/2023 2,000.00p 2,020.00p 1,974.00p 1,974.00p 166450
13/02/2023 1,996.00p 2,020.00p 1,969.80p 2,020.00p 197303
10/02/2023 1,982.00p 2,000.00p 1,966.00p 1,980.00p 165431
09/02/2023 2,020.00p 2,020.00p 1,982.00p 1,988.00p 186699
08/02/2023 1,998.00p 2,010.00p 1,984.00p 2,000.00p 240023
07/02/2023 2,010.00p 2,023.80p 1,972.00p 1,980.00p 275957
06/02/2023 2,045.00p 2,045.00p 1,988.05p 2,005.00p 177214
03/02/2023 2,035.00p 2,050.00p 2,011.50p 2,045.00p 197504
02/02/2023 1,976.00p 2,040.00p 1,955.32p 2,040.00p 262786
01/02/2023 1,968.00p 1,976.00p 1,940.00p 1,952.00p 280036
31/01/2023 2,000.00p 2,000.00p 1,956.00p 1,958.00p 207785
30/01/2023 2,040.00p 2,040.00p 1,984.00p 1,988.00p 215113
27/01/2023 2,025.00p 2,032.27p 2,000.00p 2,025.00p 169963
26/01/2023 2,005.00p 2,030.00p 1,996.00p 2,020.00p 190262
25/01/2023 2,020.00p 2,070.00p 1,982.00p 2,000.00p 288907
24/01/2023 2,015.00p 2,042.87p 2,010.00p 2,010.00p 153567
23/01/2023 2,035.00p 2,048.90p 2,005.00p 2,015.00p 232277
20/01/2023 2,015.00p 2,026.72p 2,003.00p 2,015.00p 200138
19/01/2023 2,025.00p 2,025.00p 2,005.00p 2,010.00p 193947
18/01/2023 2,055.00p 2,055.00p 2,015.00p 2,025.00p 187930
17/01/2023 2,020.00p 2,050.00p 2,005.00p 2,035.00p 260411
16/01/2023 2,020.00p 2,045.00p 2,013.91p 2,035.00p 237930
13/01/2023 2,025.00p 2,045.00p 1,996.00p 2,015.00p 180782
12/01/2023 2,075.00p 2,082.42p 2,000.00p 2,020.00p 335295
11/01/2023 2,055.00p 2,120.00p 2,050.00p 2,055.00p 240631
10/01/2023 2,090.00p 2,092.02p 2,036.63p 2,060.00p 228367
09/01/2023 2,065.00p 2,100.00p 2,030.00p 2,080.00p 319266
06/01/2023 2,005.00p 2,070.00p 1,952.49p 2,060.00p 910930
05/01/2023 2,195.00p 2,195.00p 1,987.00p 1,990.00p 909049
04/01/2023 2,180.00p 2,218.01p 2,151.10p 2,200.00p 166572
03/01/2023 2,145.00p 2,200.00p 2,120.00p 2,175.00p 209636
30/12/2022 2,110.00p 2,145.00p 2,110.00p 2,125.00p 60807
29/12/2022 2,100.00p 2,155.00p 2,065.00p 2,135.00p 154386
28/12/2022 2,075.00p 2,108.64p 2,060.00p 2,095.00p 79436
23/12/2022 2,055.00p 2,082.50p 2,045.00p 2,080.00p 91130
22/12/2022 2,030.00p 2,050.00p 2,015.00p 2,050.00p 125042
21/12/2022 2,010.00p 2,030.00p 1,978.00p 2,025.00p 235437
20/12/2022 2,010.00p 2,017.47p 1,984.08p 2,000.00p 252859
19/12/2022 1,990.00p 2,025.00p 1,985.48p 2,015.00p 259175
16/12/2022 1,994.00p 2,010.00p 1,976.00p 1,986.00p 350749
15/12/2022 2,000.00p 2,020.00p 1,984.00p 2,010.00p 219888
14/12/2022 2,035.00p 2,035.00p 2,000.00p 2,015.00p 214324
13/12/2022 2,045.00p 2,060.00p 2,020.00p 2,035.00p 344463
12/12/2022 2,000.00p 2,040.00p 1,998.00p 2,025.00p 144971
09/12/2022 2,035.00p 2,047.60p 2,000.00p 2,020.00p 179610
08/12/2022 2,060.00p 2,075.00p 2,020.00p 2,035.00p 200452
07/12/2022 2,090.00p 2,100.00p 2,035.00p 2,050.00p 315468
06/12/2022 2,100.00p 2,115.00p 2,079.79p 2,080.00p 498629
05/12/2022 2,140.00p 2,170.00p 2,100.00p 2,115.00p 317160
02/12/2022 2,265.00p 2,265.00p 2,152.71p 2,160.00p 238445
01/12/2022 2,200.00p 2,265.00p 2,190.00p 2,265.00p 170859
30/11/2022 2,185.00p 2,205.00p 2,160.00p 2,200.00p 205644
29/11/2022 2,170.00p 2,215.00p 2,165.00p 2,170.00p 107252
28/11/2022 2,170.00p 2,190.00p 2,155.00p 2,180.00p 128068
25/11/2022 2,215.00p 2,255.00p 2,175.00p 2,210.00p 118328
24/11/2022 2,255.00p 2,255.00p 2,215.00p 2,215.00p 86534
23/11/2022 2,265.00p 2,287.40p 2,240.00p 2,240.00p 70648
22/11/2022 2,245.00p 2,280.00p 2,239.80p 2,260.00p 75505
21/11/2022 2,170.00p 2,285.00p 2,170.00p 2,255.00p 118520
18/11/2022 2,240.00p 2,282.20p 2,185.00p 2,210.00p 113580
17/11/2022 2,290.00p 2,291.25p 2,240.00p 2,265.00p 79684
16/11/2022 2,285.00p 2,320.00p 2,232.50p 2,275.00p 193667
15/11/2022 2,370.00p 2,373.74p 2,285.00p 2,290.00p 158808
14/11/2022 2,370.00p 2,395.00p 2,318.70p 2,370.00p 147331
11/11/2022 2,345.00p 2,400.00p 2,312.66p 2,380.00p 164427
10/11/2022 2,210.00p 2,335.00p 2,185.00p 2,335.00p 152388
09/11/2022 2,215.00p 2,228.00p 2,165.00p 2,195.00p 123708
08/11/2022 2,215.00p 2,250.00p 2,214.14p 2,225.00p 270590
07/11/2022 2,235.00p 2,275.00p 2,212.58p 2,240.00p 77155
04/11/2022 2,215.00p 2,260.00p 2,215.00p 2,230.00p 80727
03/11/2022 2,260.00p 2,272.00p 2,219.10p 2,235.00p 114928
02/11/2022 2,290.00p 2,310.00p 2,265.00p 2,290.00p 77811
01/11/2022 2,240.00p 2,315.00p 2,237.40p 2,260.00p 153944
31/10/2022 2,230.00p 2,280.00p 2,220.00p 2,235.00p 94070
28/10/2022 2,240.00p 2,290.00p 2,235.00p 2,265.00p 186452
27/10/2022 2,270.00p 2,280.00p 2,235.00p 2,275.00p 158025
26/10/2022 2,255.00p 2,280.00p 2,210.00p 2,280.00p 119853
25/10/2022 2,120.00p 2,250.00p 2,115.00p 2,250.00p 148678
24/10/2022 2,145.00p 2,145.00p 2,089.42p 2,130.00p 168295
21/10/2022 2,130.00p 2,163.25p 2,077.39p 2,110.00p 168184
20/10/2022 2,055.00p 2,165.00p 2,055.00p 2,155.00p 124473
19/10/2022 2,125.00p 2,160.00p 2,055.00p 2,075.00p 190883
18/10/2022 2,155.00p 2,180.00p 2,135.00p 2,140.00p 163882
17/10/2022 2,040.00p 2,145.00p 2,031.50p 2,140.00p 189603
14/10/2022 2,025.00p 2,065.00p 2,019.50p 2,025.00p 210127
13/10/2022 1,974.00p 2,045.00p 1,955.29p 2,000.00p 145323
12/10/2022 1,988.00p 2,018.00p 1,928.00p 1,980.00p 180939
11/10/2022 2,050.00p 2,050.00p 1,970.00p 1,990.00p 150957
10/10/2022 2,060.00p 2,085.00p 2,021.04p 2,030.00p 96821
07/10/2022 2,105.00p 2,131.00p 2,065.00p 2,080.00p 116386
06/10/2022 2,120.00p 2,155.00p 2,095.00p 2,115.00p 90783
05/10/2022 2,190.00p 2,207.80p 2,135.00p 2,150.00p 108214
04/10/2022 2,140.00p 2,200.00p 2,125.00p 2,190.00p 162988
03/10/2022 2,075.00p 2,135.00p 2,025.00p 2,120.00p 145280
30/09/2022 2,020.00p 2,080.00p 1,982.00p 2,080.00p 275591
29/09/2022 2,065.00p 2,070.00p 1,950.00p 1,992.00p 429727
28/09/2022 2,090.00p 2,096.93p 2,030.00p 2,060.00p 280038
27/09/2022 2,200.00p 2,200.00p 2,100.00p 2,105.00p 241787
26/09/2022 2,240.00p 2,243.75p 2,148.98p 2,175.00p 164617
23/09/2022 2,220.00p 2,250.00p 2,150.00p 2,185.00p 166196
22/09/2022 2,280.00p 2,287.45p 2,220.00p 2,225.00p 100665
21/09/2022 2,260.00p 2,295.00p 2,260.00p 2,285.00p 89187
20/09/2022 2,275.00p 2,305.00p 2,255.00p 2,275.00p 108273
19/09/2022 2,300.00p 2,300.00p 2,270.00p 2,275.00p 207217
16/09/2022 2,300.00p 2,300.00p 2,270.00p 2,275.00p 206799
15/09/2022 2,320.00p 2,320.00p 2,265.00p 2,300.00p 159705
14/09/2022 2,280.00p 2,295.00p 2,259.50p 2,270.00p 112547
13/09/2022 2,360.00p 2,395.02p 2,293.75p 2,295.00p 214537
12/09/2022 2,290.00p 2,360.00p 2,290.00p 2,345.00p 133300
09/09/2022 2,260.00p 2,315.00p 2,260.00p 2,295.00p 116441
08/09/2022 2,285.00p 2,305.00p 2,260.00p 2,260.00p 133005
07/09/2022 2,250.00p 2,280.00p 2,221.00p 2,265.00p 140095
06/09/2022 2,245.00p 2,285.00p 2,234.00p 2,260.00p 202862
05/09/2022 2,260.00p 2,270.00p 2,200.00p 2,240.00p 183658
02/09/2022 2,225.00p 2,295.00p 2,225.00p 2,290.00p 135819
01/09/2022 2,290.00p 2,290.49p 2,210.00p 2,220.00p 189544
31/08/2022 2,305.00p 2,330.00p 2,282.35p 2,285.00p 129050
30/08/2022 2,300.00p 2,365.00p 2,300.00p 2,310.00p 131091
29/08/2022 2,320.00p 2,349.00p 2,305.00p 2,305.00p 89294
26/08/2022 2,320.00p 2,349.00p 2,305.00p 2,305.00p 89294
25/08/2022 2,360.00p 2,360.00p 2,320.00p 2,320.00p 161693
24/08/2022 2,340.00p 2,355.00p 2,314.03p 2,330.00p 109606
23/08/2022 2,350.00p 2,365.00p 2,330.00p 2,330.00p 157380
22/08/2022 2,430.00p 2,430.00p 2,335.00p 2,345.00p 212865
19/08/2022 2,460.00p 2,465.20p 2,400.00p 2,405.00p 153742
18/08/2022 2,460.00p 2,490.00p 2,425.00p 2,455.00p 94024
17/08/2022 2,480.00p 2,530.00p 2,435.00p 2,440.00p 136859
16/08/2022 2,520.00p 2,520.00p 2,482.20p 2,490.00p 130527
15/08/2022 2,495.00p 2,515.00p 2,470.00p 2,500.00p 167556
12/08/2022 2,495.00p 2,524.85p 2,480.00p 2,490.00p 224073
11/08/2022 2,520.00p 2,543.76p 2,509.57p 2,525.00p 76374
10/08/2022 2,480.00p 2,525.00p 2,460.00p 2,525.00p 65033
09/08/2022 2,480.00p 2,505.00p 2,465.00p 2,465.00p 109335
08/08/2022 2,510.00p 2,530.00p 2,480.00p 2,490.00p 87860
05/08/2022 2,515.00p 2,525.69p 2,490.00p 2,505.00p 103847
04/08/2022 2,500.00p 2,530.00p 2,495.00p 2,500.00p 83706
03/08/2022 2,470.00p 2,510.00p 2,460.00p 2,500.00p 113775
02/08/2022 2,500.00p 2,511.01p 2,470.00p 2,470.00p 68571
01/08/2022 2,565.00p 2,570.00p 2,500.00p 2,510.00p 97672
29/07/2022 2,480.00p 2,560.11p 2,480.00p 2,540.00p 109139
28/07/2022 2,520.00p 2,520.00p 2,475.00p 2,485.00p 90938
27/07/2022 2,460.00p 2,505.00p 2,460.00p 2,505.00p 90065
26/07/2022 2,545.00p 2,545.00p 2,465.00p 2,465.00p 80259
25/07/2022 2,540.00p 2,555.00p 2,480.80p 2,515.00p 103490
22/07/2022 2,530.00p 2,550.00p 2,490.00p 2,530.00p 115405
21/07/2022 2,500.00p 2,530.00p 2,445.00p 2,530.00p 154264
20/07/2022 2,525.00p 2,525.00p 2,450.00p 2,480.00p 194343
19/07/2022 2,485.00p 2,510.00p 2,455.00p 2,500.00p 74526
18/07/2022 2,475.00p 2,517.53p 2,470.00p 2,480.00p 78512
15/07/2022 2,420.00p 2,461.35p 2,405.00p 2,460.00p 87903
14/07/2022 2,430.00p 2,453.50p 2,395.00p 2,425.00p 86526
13/07/2022 2,465.00p 2,465.00p 2,434.00p 2,440.00p 91594

*Close Price adjusted for both dividends and splits