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
23/12/2025 2,260.00p 2,275.00p 2,230.00p 2,245.00p 92082
22/12/2025 2,240.00p 2,270.00p 2,240.00p 2,250.00p 84981
19/12/2025 2,280.00p 2,280.00p 2,245.00p 2,255.00p 159678
18/12/2025 2,235.00p 2,275.00p 2,230.00p 2,265.00p 186174
17/12/2025 2,255.00p 2,270.00p 2,240.00p 2,240.00p 260010
16/12/2025 2,240.00p 2,260.00p 2,235.00p 2,240.00p 180548
15/12/2025 2,235.00p 2,260.00p 2,230.00p 2,260.00p 93545
12/12/2025 2,225.00p 2,250.00p 2,215.00p 2,235.00p 254777
11/12/2025 2,230.00p 2,235.00p 2,210.00p 2,215.00p 87676
10/12/2025 2,200.00p 2,235.00p 2,200.00p 2,230.00p 116003
09/12/2025 2,220.00p 2,230.00p 2,195.00p 2,210.00p 144238
08/12/2025 2,245.00p 2,245.00p 2,205.00p 2,210.00p 195814
05/12/2025 2,250.00p 2,250.00p 2,220.00p 2,235.00p 61588
04/12/2025 2,225.00p 2,245.00p 2,211.00p 2,230.00p 333877
03/12/2025 2,210.00p 2,235.00p 2,200.00p 2,230.00p 172834
02/12/2025 2,205.00p 2,235.00p 2,195.00p 2,215.00p 352069
01/12/2025 2,230.00p 2,230.00p 2,200.00p 2,200.00p 101625
28/11/2025 2,200.00p 2,225.00p 2,200.00p 2,215.00p 114303
27/11/2025 2,225.00p 2,230.24p 2,185.00p 2,215.00p 914944
26/11/2025 2,190.00p 2,215.00p 2,180.00p 2,210.00p 118094
25/11/2025 2,160.00p 2,195.00p 2,140.00p 2,195.00p 136312
24/11/2025 2,140.00p 2,180.00p 2,140.00p 2,150.00p 191330
21/11/2025 2,145.00p 2,145.00p 2,110.00p 2,145.00p 145139
20/11/2025 2,150.00p 2,170.00p 2,140.00p 2,150.00p 158810
19/11/2025 2,135.00p 2,140.00p 2,110.00p 2,115.00p 143103
18/11/2025 2,120.00p 2,135.00p 2,100.00p 2,125.00p 214454
17/11/2025 2,150.00p 2,170.00p 2,119.41p 2,150.00p 128574
14/11/2025 2,180.00p 2,180.00p 2,125.00p 2,140.00p 132568
13/11/2025 2,210.00p 2,210.00p 2,175.00p 2,175.00p 147711
12/11/2025 2,190.00p 2,221.84p 2,175.00p 2,200.00p 205897
11/11/2025 2,185.00p 2,205.00p 2,157.89p 2,200.00p 361081
10/11/2025 2,155.00p 2,180.00p 2,150.00p 2,150.00p 119972
07/11/2025 2,170.00p 2,175.00p 2,135.00p 2,140.00p 210052
06/11/2025 2,190.00p 2,200.00p 2,160.00p 2,160.00p 334002
05/11/2025 2,150.00p 2,190.00p 2,140.00p 2,175.00p 165887
04/11/2025 2,165.00p 2,180.00p 2,125.00p 2,165.00p 176687
03/11/2025 2,150.00p 2,175.00p 2,145.00p 2,165.00p 154640
31/10/2025 2,160.00p 2,185.00p 2,155.00p 2,165.00p 213134
30/10/2025 2,190.00p 2,190.00p 2,160.00p 2,165.00p 147084
29/10/2025 2,170.00p 2,191.86p 2,150.00p 2,185.00p 198619
28/10/2025 2,160.00p 2,170.00p 2,135.00p 2,170.00p 169838
27/10/2025 2,160.00p 2,160.00p 2,135.00p 2,145.00p 369475
24/10/2025 2,120.00p 2,155.00p 2,108.98p 2,145.00p 192125
23/10/2025 2,080.00p 2,120.00p 2,060.00p 2,115.00p 258676
22/10/2025 2,070.00p 2,085.00p 2,045.00p 2,080.00p 238203
21/10/2025 2,060.00p 2,070.00p 2,036.11p 2,050.00p 182136
20/10/2025 2,055.00p 2,060.00p 2,028.76p 2,050.00p 156470
17/10/2025 2,025.00p 2,045.00p 2,007.20p 2,035.00p 207694
16/10/2025 2,020.00p 2,060.00p 2,010.00p 2,035.00p 203788
15/10/2025 2,025.00p 2,030.00p 1,988.00p 2,010.00p 307667
14/10/2025 2,000.00p 2,025.00p 1,994.00p 2,010.00p 213275
13/10/2025 2,015.00p 2,015.87p 1,985.25p 2,010.00p 252048
10/10/2025 1,996.00p 2,025.00p 1,990.00p 2,000.00p 166415
09/10/2025 2,015.00p 2,035.00p 2,000.00p 2,010.00p 213461
08/10/2025 2,020.00p 2,040.00p 2,007.60p 2,020.00p 603897
07/10/2025 2,020.00p 2,031.74p 2,000.21p 2,030.00p 146462
06/10/2025 2,010.00p 2,030.00p 1,998.00p 2,010.00p 198571
03/10/2025 2,020.00p 2,030.00p 2,000.00p 2,020.00p 174003
02/10/2025 2,015.00p 2,030.00p 2,000.00p 2,010.00p 187918
01/10/2025 2,040.00p 2,040.00p 2,015.00p 2,035.00p 147085
30/09/2025 2,015.00p 2,055.00p 2,014.95p 2,040.00p 464491
29/09/2025 1,992.00p 2,025.00p 1,992.00p 2,025.00p 202153
26/09/2025 1,974.00p 2,010.00p 1,974.00p 1,996.00p 127367
25/09/2025 1,988.00p 2,000.00p 1,972.32p 1,984.00p 156827
24/09/2025 2,005.00p 2,010.00p 1,980.00p 1,992.00p 98622
23/09/2025 2,015.00p 2,020.00p 1,990.00p 1,994.00p 235811
22/09/2025 1,978.00p 2,010.00p 1,977.95p 1,988.00p 213635
19/09/2025 1,998.00p 2,015.00p 1,970.00p 1,970.00p 258833
18/09/2025 2,005.00p 2,020.00p 1,994.00p 2,000.00p 167968
17/09/2025 2,020.00p 2,043.74p 2,000.00p 2,010.00p 326736
16/09/2025 1,992.00p 1,992.00p 1,968.00p 2,015.00p 885464
15/09/2025 1,992.00p 1,992.00p 1,956.00p 1,968.00p 445634
12/09/2025 1,980.00p 1,988.00p 1,972.00p 1,984.00p 175035
11/09/2025 1,970.00p 1,970.00p 1,970.00p 1,980.00p 117365
10/09/2025 1,970.00p 1,983.05p 1,956.00p 1,970.00p 278887
09/09/2025 1,960.00p 1,974.00p 1,952.00p 1,964.00p 155042
08/09/2025 1,952.00p 1,974.00p 1,952.00p 1,960.00p 94408
05/09/2025 1,958.00p 1,972.00p 1,950.40p 1,958.00p 99601
04/09/2025 1,958.00p 1,974.74p 1,944.00p 1,954.00p 104177
03/09/2025 1,940.00p 1,962.28p 1,934.00p 1,950.00p 211800
02/09/2025 1,962.00p 1,962.00p 1,932.00p 1,942.00p 212367
01/09/2025 1,954.00p 1,978.00p 1,954.00p 1,968.00p 114759
29/08/2025 1,942.00p 1,970.00p 1,942.00p 1,960.00p 136854
28/08/2025 1,960.00p 1,972.00p 1,943.18p 1,952.00p 327716
27/08/2025 1,970.00p 1,996.00p 1,961.60p 1,964.00p 201973
26/08/2025 1,990.00p 1,992.00p 1,970.00p 1,970.00p 383974
22/08/2025 1,986.00p 2,005.00p 1,978.50p 1,998.00p 94866
21/08/2025 2,005.00p 2,010.00p 1,976.00p 1,986.00p 117559
20/08/2025 1,994.00p 2,010.00p 1,978.00p 2,000.00p 113170
19/08/2025 1,988.00p 2,010.00p 1,988.00p 2,000.00p 182049
18/08/2025 2,010.00p 2,010.00p 1,980.00p 1,988.00p 141266
15/08/2025 1,966.00p 2,005.00p 1,966.00p 1,984.00p 190296
14/08/2025 1,980.00p 1,993.61p 1,954.00p 1,986.00p 312038
13/08/2025 1,950.00p 1,978.00p 1,948.00p 1,978.00p 395404
12/08/2025 1,960.00p 1,966.00p 1,948.00p 1,948.00p 287395
11/08/2025 1,954.00p 1,962.00p 1,934.00p 1,960.00p 101310
08/08/2025 1,944.00p 1,952.00p 1,935.00p 1,946.00p 128926
07/08/2025 1,952.00p 1,954.00p 1,932.00p 1,948.00p 256545
06/08/2025 1,922.00p 1,952.00p 1,922.00p 1,948.00p 215896
05/08/2025 1,938.00p 1,946.00p 1,928.00p 1,932.00p 107294
04/08/2025 1,912.00p 1,944.00p 1,906.08p 1,934.00p 105308
01/08/2025 1,922.00p 1,948.00p 1,910.00p 1,926.00p 104207
31/07/2025 1,922.00p 1,954.00p 1,910.00p 1,950.00p 186505
30/07/2025 1,912.00p 1,922.00p 1,908.00p 1,910.00p 203783
29/07/2025 1,962.00p 1,962.00p 1,910.00p 1,920.00p 287118
28/07/2025 1,968.00p 1,978.12p 1,935.75p 1,954.00p 344197
25/07/2025 1,940.00p 1,969.45p 1,935.48p 1,968.00p 337457
24/07/2025 1,900.00p 1,956.00p 1,900.00p 1,948.00p 176730
23/07/2025 1,900.00p 1,924.00p 1,900.00p 1,910.00p 398269
22/07/2025 1,894.00p 1,914.00p 1,890.00p 1,906.00p 299813
21/07/2025 1,914.00p 1,928.08p 1,896.00p 1,904.00p 294906
18/07/2025 1,924.00p 1,928.00p 1,912.00p 1,914.00p 99228
17/07/2025 1,928.00p 1,928.00p 1,902.00p 1,914.00p 127171
16/07/2025 1,910.00p 1,918.00p 1,900.00p 1,900.00p 128234
15/07/2025 1,920.00p 1,940.00p 1,902.00p 1,908.00p 126265
14/07/2025 1,898.00p 1,932.00p 1,896.00p 1,924.00p 129841
11/07/2025 1,908.00p 1,925.06p 1,900.00p 1,910.00p 104019
10/07/2025 1,912.00p 1,930.00p 1,910.00p 1,920.00p 162158
09/07/2025 1,922.00p 1,940.00p 1,908.00p 1,914.00p 492463
08/07/2025 1,954.00p 1,954.00p 1,914.00p 1,934.00p 315482
07/07/2025 1,940.00p 1,956.00p 1,928.00p 1,934.00p 251806
04/07/2025 1,934.00p 1,952.00p 1,930.00p 1,930.00p 109134
03/07/2025 1,950.00p 1,960.00p 1,936.00p 1,946.00p 1357676
02/07/2025 1,962.00p 1,974.00p 1,934.00p 1,944.00p 121505
01/07/2025 1,950.00p 1,966.00p 1,928.00p 1,966.00p 109584
30/06/2025 1,930.00p 1,946.00p 1,928.05p 1,944.00p 170051
27/06/2025 1,908.00p 1,940.00p 1,899.65p 1,936.00p 100455
26/06/2025 1,902.00p 1,918.00p 1,882.00p 1,916.00p 123437
25/06/2025 1,898.00p 1,920.00p 1,878.00p 1,898.00p 285461
24/06/2025 1,902.00p 1,903.25p 1,881.07p 1,890.00p 329596
23/06/2025 1,860.00p 1,890.67p 1,860.00p 1,884.00p 160192
20/06/2025 1,868.00p 1,890.00p 1,868.00p 1,880.00p 302627
19/06/2025 1,876.00p 1,898.00p 1,864.00p 1,872.00p 135260
18/06/2025 1,876.00p 1,900.00p 1,870.18p 1,880.00p 139916
17/06/2025 1,882.00p 1,890.00p 1,872.00p 1,884.00p 108421
16/06/2025 1,896.00p 1,896.17p 1,869.55p 1,890.00p 140708
13/06/2025 1,870.00p 1,900.00p 1,868.19p 1,880.00p 102238
12/06/2025 1,894.00p 1,910.00p 1,876.00p 1,896.00p 238059
11/06/2025 1,930.00p 1,930.00p 1,882.00p 1,892.00p 120558
10/06/2025 1,900.00p 1,910.00p 1,892.00p 1,892.00p 196394
09/06/2025 1,918.00p 1,926.00p 1,893.75p 1,900.00p 217215
06/06/2025 1,910.00p 1,926.00p 1,894.00p 1,926.00p 131025
05/06/2025 1,926.00p 1,926.38p 1,911.36p 1,914.00p 76075
04/06/2025 1,906.00p 1,928.00p 1,896.82p 1,922.00p 99794
03/06/2025 1,880.00p 1,920.00p 1,880.00p 1,912.00p 63458
02/06/2025 1,890.00p 1,910.00p 1,874.00p 1,906.00p 130143
30/05/2025 1,866.00p 1,906.00p 1,866.00p 1,898.00p 201552
29/05/2025 1,880.00p 1,892.00p 1,868.00p 1,892.00p 109376
28/05/2025 1,860.00p 1,890.00p 1,857.46p 1,872.00p 147410
27/05/2025 1,880.00p 1,890.00p 1,858.00p 1,864.00p 209443
23/05/2025 1,860.00p 1,882.00p 1,843.00p 1,860.00p 160930
22/05/2025 1,892.00p 1,912.00p 1,868.00p 1,868.00p 306017
21/05/2025 1,902.00p 1,914.00p 1,884.00p 1,900.00p 143849
20/05/2025 1,886.00p 1,910.00p 1,881.06p 1,906.00p 182086
19/05/2025 1,900.00p 1,908.00p 1,856.83p 1,890.00p 99799
16/05/2025 1,914.00p 1,924.00p 1,888.00p 1,904.00p 120397
15/05/2025 1,914.00p 1,914.00p 1,880.00p 1,904.00p 91650
14/05/2025 1,892.00p 1,912.00p 1,878.00p 1,884.00p 151982
13/05/2025 1,898.00p 1,916.00p 1,896.00p 1,898.00p 146815
12/05/2025 1,932.00p 1,956.00p 1,898.00p 1,900.00p 212461
09/05/2025 1,910.00p 1,924.07p 1,904.00p 1,918.00p 133946
08/05/2025 1,906.00p 1,930.00p 1,900.13p 1,922.00p 272498
07/05/2025 1,912.00p 1,912.00p 1,888.00p 1,908.00p 177184
06/05/2025 1,884.00p 1,912.00p 1,880.00p 1,912.00p 173672
02/05/2025 1,904.00p 1,918.00p 1,887.80p 1,900.00p 99327
01/05/2025 1,882.00p 1,898.00p 1,862.00p 1,896.00p 110800
30/04/2025 1,880.00p 1,906.00p 1,856.00p 1,882.00p 143557
29/04/2025 1,886.00p 1,896.00p 1,866.49p 1,886.00p 136510
28/04/2025 1,860.00p 1,884.00p 1,838.00p 1,876.00p 140279
25/04/2025 1,826.00p 1,854.00p 1,814.00p 1,848.00p 160219
24/04/2025 1,816.00p 1,838.00p 1,810.00p 1,838.00p 178732
23/04/2025 1,824.00p 1,836.00p 1,808.33p 1,826.00p 209840
22/04/2025 1,810.00p 1,830.00p 1,795.16p 1,798.00p 287033
17/04/2025 1,846.00p 1,848.00p 1,808.00p 1,818.00p 274426
16/04/2025 1,814.00p 1,852.00p 1,798.00p 1,840.00p 87884
15/04/2025 1,828.00p 1,844.00p 1,814.00p 1,830.00p 262474
14/04/2025 1,806.00p 1,846.00p 1,806.00p 1,820.00p 146919
11/04/2025 1,810.00p 1,834.00p 1,788.00p 1,804.00p 95853
10/04/2025 1,844.00p 1,880.00p 1,792.00p 1,806.00p 219498
09/04/2025 1,754.00p 1,810.00p 1,746.00p 1,788.00p 410501
08/04/2025 1,752.00p 1,790.00p 1,739.47p 1,788.00p 380202
07/04/2025 1,762.00p 1,786.00p 1,672.20p 1,722.00p 494448
04/04/2025 1,850.00p 1,872.00p 1,776.00p 1,792.00p 471918
03/04/2025 1,896.00p 1,896.00p 1,850.00p 1,856.00p 196438
02/04/2025 1,890.00p 1,916.00p 1,875.80p 1,914.00p 212700
01/04/2025 1,888.00p 1,916.00p 1,884.50p 1,896.00p 189164
31/03/2025 1,900.00p 1,920.00p 1,874.00p 1,896.00p 208471
28/03/2025 1,906.00p 1,926.50p 1,906.00p 1,918.00p 130749
27/03/2025 1,930.00p 1,930.00p 1,908.00p 1,920.00p 167906
26/03/2025 1,910.00p 1,928.80p 1,910.00p 1,924.00p 116678
25/03/2025 1,908.00p 1,926.56p 1,908.00p 1,918.00p 161540
24/03/2025 1,920.00p 1,930.00p 1,910.00p 1,914.00p 321107
21/03/2025 1,906.00p 1,926.00p 1,900.00p 1,914.00p 452804
20/03/2025 1,870.00p 1,932.00p 1,870.00p 1,914.00p 306615
19/03/2025 1,892.00p 1,916.37p 1,891.10p 1,916.00p 119904
18/03/2025 1,900.00p 1,916.00p 1,884.00p 1,890.00p 242752
17/03/2025 1,890.00p 1,904.00p 1,882.00p 1,898.00p 162497
14/03/2025 1,872.00p 1,900.00p 1,872.00p 1,892.00p 261060
13/03/2025 1,880.00p 1,894.00p 1,870.00p 1,874.00p 244660
12/03/2025 1,888.00p 1,896.00p 1,880.00p 1,884.00p 204287

*Close Price adjusted for both dividends and splits