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
12/10/2023 1,826.00p 1,860.43p 1,826.00p 1,836.00p 107247
11/10/2023 1,824.00p 1,842.00p 1,724.00p 1,828.00p 198852
10/10/2023 1,824.00p 1,845.00p 1,824.00p 1,830.00p 236895
09/10/2023 1,850.00p 1,878.00p 1,822.00p 1,822.00p 156935
06/10/2023 1,860.00p 1,890.00p 1,828.00p 1,840.00p 103958
05/10/2023 1,848.00p 1,862.00p 1,840.00p 1,840.00p 101772
04/10/2023 1,886.00p 1,888.00p 1,858.00p 1,858.00p 169899
03/10/2023 1,902.00p 1,914.32p 1,884.00p 1,884.00p 125323
02/10/2023 1,936.00p 1,944.00p 1,888.00p 1,906.00p 85661
29/09/2023 1,914.00p 1,936.00p 1,914.00p 1,930.00p 86175
28/09/2023 1,934.00p 1,942.00p 1,913.00p 1,918.00p 103925
27/09/2023 1,934.00p 1,946.00p 1,934.00p 1,936.00p 89381
26/09/2023 1,938.00p 1,950.00p 1,935.78p 1,938.00p 101727
25/09/2023 1,948.00p 1,958.00p 1,938.00p 1,944.00p 151247
22/09/2023 1,952.00p 1,966.00p 1,943.92p 1,952.00p 155235
21/09/2023 1,940.00p 1,954.00p 1,938.00p 1,952.00p 161286
20/09/2023 1,944.00p 1,962.00p 1,944.00p 1,950.00p 149208
19/09/2023 1,966.00p 1,978.00p 1,946.00p 1,950.00p 125951
18/09/2023 1,990.00p 1,994.00p 1,962.00p 1,964.00p 164820
15/09/2023 1,992.00p 2,005.00p 1,976.00p 1,980.00p 285439
14/09/2023 1,962.00p 1,990.00p 1,940.00p 1,990.00p 216224
13/09/2023 1,934.00p 1,960.01p 1,926.52p 1,956.00p 168771
12/09/2023 1,922.00p 1,932.00p 1,920.00p 1,932.00p 153428
11/09/2023 1,922.00p 1,924.80p 1,914.00p 1,922.00p 189583
08/09/2023 1,926.00p 1,926.00p 1,902.00p 1,914.00p 146979
07/09/2023 1,912.00p 1,920.00p 1,906.20p 1,910.00p 79549
06/09/2023 1,926.00p 1,928.00p 1,905.06p 1,920.00p 144850
05/09/2023 1,910.00p 1,920.00p 1,898.00p 1,916.00p 138532
04/09/2023 1,912.00p 1,924.88p 1,907.85p 1,914.00p 220820
01/09/2023 1,920.00p 1,920.86p 1,901.46p 1,912.00p 106891
31/08/2023 1,896.00p 1,924.57p 1,896.00p 1,914.00p 278849
30/08/2023 1,890.00p 1,912.00p 1,890.00p 1,904.00p 147059
29/08/2023 1,900.00p 1,916.02p 1,890.00p 1,898.00p 165543
25/08/2023 1,908.00p 1,919.59p 1,887.79p 1,894.00p 104200
24/08/2023 1,914.00p 1,938.00p 1,908.00p 1,912.00p 172896
23/08/2023 1,874.00p 1,918.00p 1,874.00p 1,918.00p 90641
22/08/2023 1,876.00p 1,899.92p 1,861.68p 1,882.00p 96633
21/08/2023 1,862.00p 1,871.19p 1,855.68p 1,864.00p 119965
18/08/2023 1,862.00p 1,876.00p 1,850.52p 1,860.00p 135715
17/08/2023 1,862.00p 1,884.00p 1,862.00p 1,876.00p 95079
16/08/2023 1,846.00p 1,882.00p 1,846.00p 1,880.00p 99525
15/08/2023 1,846.00p 1,859.86p 1,832.36p 1,854.00p 178382
14/08/2023 1,874.00p 1,874.00p 1,848.00p 1,848.00p 108375
11/08/2023 1,862.00p 1,866.81p 1,854.00p 1,862.00p 104541
10/08/2023 1,870.00p 1,870.00p 1,858.00p 1,868.00p 96012
09/08/2023 1,876.00p 1,878.82p 1,856.00p 1,864.00p 109278
08/08/2023 1,882.00p 1,892.00p 1,864.00p 1,870.00p 137501
07/08/2023 1,892.00p 1,893.92p 1,878.00p 1,880.00p 106840
04/08/2023 1,902.00p 1,902.00p 1,890.00p 1,896.00p 165783
03/08/2023 1,894.00p 1,902.00p 1,888.00p 1,902.00p 85740
02/08/2023 1,910.00p 1,911.57p 1,886.00p 1,894.00p 208527
01/08/2023 1,938.00p 1,954.00p 1,918.00p 1,918.00p 184711
31/07/2023 1,944.00p 1,954.36p 1,940.00p 1,940.00p 131019
28/07/2023 1,962.00p 1,964.00p 1,948.00p 1,950.00p 91356
27/07/2023 1,950.00p 1,964.00p 1,950.00p 1,964.00p 96815
26/07/2023 1,954.00p 1,954.00p 1,938.00p 1,950.00p 74516
25/07/2023 1,944.00p 1,954.00p 1,936.00p 1,948.00p 122884
24/07/2023 1,934.00p 1,944.00p 1,932.00p 1,940.00p 92774
21/07/2023 1,952.00p 1,952.00p 1,939.12p 1,942.00p 115529
20/07/2023 1,934.00p 1,950.00p 1,934.00p 1,950.00p 117532
19/07/2023 1,898.00p 1,962.00p 1,890.00p 1,950.00p 163833
18/07/2023 1,880.00p 1,884.00p 1,868.47p 1,884.00p 204361
17/07/2023 1,880.00p 1,883.50p 1,866.00p 1,870.00p 151712
14/07/2023 1,892.00p 1,894.00p 1,880.49p 1,884.00p 115188
13/07/2023 1,878.00p 1,894.00p 1,876.08p 1,894.00p 142677
12/07/2023 1,834.00p 1,880.00p 1,829.60p 1,880.00p 236529
11/07/2023 1,836.00p 1,838.00p 1,825.00p 1,832.00p 101470
10/07/2023 1,824.00p 1,836.00p 1,821.12p 1,826.00p 140888
07/07/2023 1,810.00p 1,834.00p 1,806.00p 1,828.00p 64273
06/07/2023 1,850.00p 1,850.00p 1,805.00p 1,810.00p 195053
05/07/2023 1,856.00p 1,866.00p 1,842.00p 1,846.00p 97048
04/07/2023 1,876.00p 1,876.00p 1,856.00p 1,858.00p 286667
03/07/2023 1,876.00p 1,880.00p 1,854.00p 1,856.00p 139447
30/06/2023 1,848.00p 1,876.00p 1,845.61p 1,868.00p 148881
29/06/2023 1,834.00p 1,850.00p 1,828.00p 1,846.00p 154573
28/06/2023 1,800.00p 1,840.00p 1,800.00p 1,840.00p 185670
27/06/2023 1,802.00p 1,804.00p 1,796.00p 1,798.00p 160528
26/06/2023 1,808.00p 1,810.00p 1,784.00p 1,800.00p 295970
23/06/2023 1,812.00p 1,822.00p 1,806.00p 1,806.00p 191101
22/06/2023 1,824.00p 1,828.00p 1,806.00p 1,824.00p 252171
21/06/2023 1,840.00p 1,842.00p 1,823.12p 1,834.00p 264280
20/06/2023 1,842.00p 1,852.00p 1,838.00p 1,846.00p 169652
19/06/2023 1,852.00p 1,860.00p 1,840.00p 1,848.00p 206139
16/06/2023 1,846.00p 1,860.00p 1,846.00p 1,858.00p 311045
15/06/2023 1,852.00p 1,860.00p 1,844.97p 1,854.00p 243911
14/06/2023 1,866.00p 1,866.00p 1,850.00p 1,850.00p 267758
13/06/2023 1,866.00p 1,876.00p 1,853.00p 1,860.00p 152531
12/06/2023 1,862.00p 1,874.00p 1,858.00p 1,870.00p 173916
09/06/2023 1,872.00p 1,872.00p 1,848.00p 1,864.00p 117004
08/06/2023 1,864.00p 1,872.00p 1,854.06p 1,860.00p 158676
07/06/2023 1,894.00p 1,894.00p 1,864.00p 1,868.00p 180497
06/06/2023 1,872.00p 1,886.00p 1,868.00p 1,886.00p 147001
05/06/2023 1,870.00p 1,900.00p 1,867.12p 1,872.00p 186517
02/06/2023 1,842.00p 1,884.00p 1,842.00p 1,872.00p 109249
01/06/2023 1,840.00p 1,856.00p 1,840.00p 1,846.00p 105331
31/05/2023 1,858.00p 1,858.00p 1,836.87p 1,846.00p 182268
30/05/2023 1,856.00p 1,864.00p 1,837.56p 1,852.00p 215956
26/05/2023 1,856.00p 1,866.00p 1,849.80p 1,856.00p 149634
25/05/2023 1,870.00p 1,872.00p 1,848.00p 1,856.00p 239858
24/05/2023 1,890.00p 1,893.97p 1,846.67p 1,862.00p 300987
23/05/2023 1,928.00p 1,930.00p 1,900.00p 1,900.00p 275758
22/05/2023 1,950.00p 1,950.00p 1,920.00p 1,922.00p 308839
19/05/2023 1,934.00p 1,947.36p 1,930.00p 1,940.00p 157472
18/05/2023 1,942.00p 1,958.00p 1,934.00p 1,946.00p 189812
17/05/2023 1,916.00p 1,950.00p 1,916.00p 1,946.00p 201522
16/05/2023 1,956.00p 1,967.84p 1,916.00p 1,916.00p 280362
15/05/2023 1,972.00p 1,976.14p 1,959.50p 1,960.00p 310831
12/05/2023 1,998.00p 1,998.00p 1,962.00p 1,966.00p 374305
11/05/2023 1,992.00p 1,996.94p 1,980.00p 1,988.00p 225074
10/05/2023 2,010.00p 2,015.00p 1,994.00p 1,994.00p 191470
09/05/2023 2,030.00p 2,030.00p 1,998.00p 1,998.00p 169570
05/05/2023 2,010.00p 2,025.00p 2,002.48p 2,025.00p 148981
04/05/2023 2,010.00p 2,015.97p 1,998.49p 2,010.00p 204658
03/05/2023 1,996.00p 2,030.00p 1,996.00p 2,020.00p 256369
02/05/2023 2,005.00p 2,020.00p 1,992.00p 1,996.00p 251561
28/04/2023 1,998.00p 2,005.00p 1,989.32p 2,005.00p 196205
27/04/2023 1,988.00p 1,998.00p 1,974.00p 1,986.00p 169387
26/04/2023 1,972.00p 1,984.00p 1,967.32p 1,984.00p 157158
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

*Close Price adjusted for both dividends and splits