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
25/10/2022 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
12/07/2022 2,425.00p 2,485.00p 2,425.00p 2,470.00p 64772
11/07/2022 2,420.00p 2,472.53p 2,405.00p 2,470.00p 64082
08/07/2022 2,410.00p 2,475.00p 2,410.00p 2,450.00p 106874
07/07/2022 2,470.00p 2,470.00p 2,427.01p 2,445.00p 115972
06/07/2022 2,380.00p 2,435.00p 2,365.00p 2,425.00p 68500
05/07/2022 2,375.00p 2,408.40p 2,362.48p 2,380.00p 90883
04/07/2022 2,385.00p 2,410.50p 2,380.00p 2,400.00p 62140
01/07/2022 2,395.00p 2,415.00p 2,355.50p 2,375.00p 111179
30/06/2022 2,415.00p 2,415.00p 2,370.00p 2,400.00p 113282
29/06/2022 2,400.00p 2,440.00p 2,400.00p 2,435.00p 82797
28/06/2022 2,450.00p 2,455.00p 2,405.00p 2,425.00p 64126
27/06/2022 2,375.00p 2,430.00p 2,350.25p 2,425.00p 137385
24/06/2022 2,305.00p 2,370.00p 2,273.55p 2,350.00p 140531
23/06/2022 2,320.00p 2,325.00p 2,260.00p 2,265.00p 119635
22/06/2022 2,325.00p 2,335.00p 2,280.00p 2,305.00p 131160
21/06/2022 2,335.00p 2,378.19p 2,335.00p 2,340.00p 89237
20/06/2022 2,275.00p 2,330.00p 2,267.50p 2,330.00p 109439
17/06/2022 2,265.00p 2,289.00p 2,240.00p 2,285.00p 274518
16/06/2022 2,295.00p 2,335.00p 2,230.00p 2,250.00p 283798
15/06/2022 2,315.00p 2,330.00p 2,295.00p 2,310.00p 119364
14/06/2022 2,300.00p 2,322.30p 2,269.95p 2,285.00p 274552
13/06/2022 2,330.00p 2,350.00p 2,285.00p 2,300.00p 146761
10/06/2022 2,370.00p 2,392.50p 2,350.00p 2,350.00p 119890
09/06/2022 2,390.00p 2,422.95p 2,377.50p 2,395.00p 142511
08/06/2022 2,410.00p 2,437.07p 2,402.89p 2,405.00p 114019
07/06/2022 2,425.00p 2,438.25p 2,405.00p 2,425.00p 130944
06/06/2022 2,430.00p 2,475.00p 2,430.00p 2,430.00p 94711
03/06/2022 2,455.00p 2,480.00p 2,410.00p 2,415.00p 89777
02/06/2022 2,455.00p 2,480.00p 2,410.00p 2,415.00p 89777
01/06/2022 2,455.00p 2,480.00p 2,410.00p 2,415.00p 89777
31/05/2022 2,420.00p 2,447.50p 2,394.34p 2,435.00p 137722
30/05/2022 2,465.00p 2,489.00p 2,422.07p 2,425.00p 91549
27/05/2022 2,440.00p 2,475.00p 2,410.00p 2,455.00p 94678
26/05/2022 2,360.00p 2,433.00p 2,360.00p 2,425.00p 152312
25/05/2022 2,355.00p 2,395.00p 2,355.00p 2,375.00p 91855
24/05/2022 2,340.00p 2,395.10p 2,335.00p 2,365.00p 171317
23/05/2022 2,400.00p 2,400.00p 2,340.00p 2,355.00p 146606
20/05/2022 2,350.00p 2,393.33p 2,350.00p 2,350.00p 239334
19/05/2022 2,380.00p 2,385.00p 2,290.00p 2,340.00p 249481
18/05/2022 2,455.00p 2,455.00p 2,398.44p 2,405.00p 172360
17/05/2022 2,400.00p 2,494.50p 2,380.00p 2,425.00p 157857
16/05/2022 2,390.00p 2,420.00p 2,368.20p 2,385.00p 104190
13/05/2022 2,385.00p 2,415.00p 2,365.00p 2,380.00p 158481
12/05/2022 2,350.00p 2,385.00p 2,315.00p 2,350.00p 156511
11/05/2022 2,375.00p 2,415.00p 2,353.23p 2,385.00p 145421
10/05/2022 2,360.00p 2,410.00p 2,345.00p 2,360.00p 163218
09/05/2022 2,440.00p 2,440.00p 2,345.00p 2,350.00p 132037
06/05/2022 2,420.00p 2,451.04p 2,392.61p 2,425.00p 134955
05/05/2022 2,490.00p 2,515.00p 2,415.00p 2,430.00p 180608
04/05/2022 2,515.00p 2,530.00p 2,450.00p 2,450.00p 246339
03/05/2022 2,525.00p 2,541.85p 2,500.00p 2,505.00p 219360
02/05/2022 2,485.00p 2,553.50p 2,475.00p 2,530.00p 239768
29/04/2022 2,485.00p 2,553.50p 2,475.00p 2,530.00p 235468
28/04/2022 2,440.00p 2,470.00p 2,435.00p 2,450.00p 116850
27/04/2022 2,470.00p 2,480.00p 2,417.50p 2,440.00p 113555
26/04/2022 2,505.00p 2,520.00p 2,480.00p 2,465.00p 44058
25/04/2022 2,480.00p 2,510.00p 2,460.00p 2,465.00p 163910
22/04/2022 2,530.00p 2,575.00p 2,520.00p 2,525.00p 161726
21/04/2022 2,550.00p 2,595.00p 2,540.00p 2,575.00p 212736
20/04/2022 2,525.00p 2,582.01p 2,525.00p 2,570.00p 120755
19/04/2022 2,580.00p 2,580.00p 2,537.50p 2,550.00p 107414
18/04/2022 2,555.00p 2,580.00p 2,531.50p 2,580.00p 113577
15/04/2022 2,555.00p 2,580.00p 2,531.50p 2,580.00p 113577
14/04/2022 2,555.00p 2,580.00p 2,531.50p 2,580.00p 113577
13/04/2022 2,540.00p 2,550.00p 2,520.00p 2,550.00p 115637
12/04/2022 2,570.00p 2,570.00p 2,520.00p 2,545.00p 139061
11/04/2022 2,570.00p 2,590.00p 2,530.00p 2,555.00p 117639
08/04/2022 2,525.00p 2,555.00p 2,503.94p 2,555.00p 379267
07/04/2022 2,500.00p 2,580.00p 2,490.00p 2,515.00p 191237
06/04/2022 2,500.00p 2,534.76p 2,489.14p 2,500.00p 289553
05/04/2022 2,560.00p 2,574.70p 2,515.00p 2,535.00p 264620
04/04/2022 2,560.00p 2,581.25p 2,510.00p 2,540.00p 203710
01/04/2022 2,560.00p 2,577.98p 2,517.78p 2,550.00p 415796
31/03/2022 2,555.00p 2,560.00p 2,525.00p 2,550.00p 466636
30/03/2022 2,540.00p 2,550.00p 2,515.00p 2,530.00p 392990
29/03/2022 2,550.00p 2,551.65p 2,523.43p 2,545.00p 258771
28/03/2022 2,505.00p 2,535.00p 2,505.00p 2,525.00p 366765
25/03/2022 2,555.00p 2,555.00p 2,507.19p 2,520.00p 283341
24/03/2022 2,595.00p 2,595.00p 2,545.00p 2,545.00p 169527
23/03/2022 2,600.00p 2,610.00p 2,570.00p 2,585.00p 151197
22/03/2022 2,590.00p 2,610.00p 2,565.00p 2,580.00p 186671
21/03/2022 2,620.00p 2,634.25p 2,585.00p 2,585.00p 228619
18/03/2022 2,660.00p 2,661.00p 2,595.00p 2,625.00p 352133
17/03/2022 2,680.00p 2,691.81p 2,630.00p 2,635.00p 185049
16/03/2022 2,580.00p 2,680.00p 2,580.00p 2,660.00p 346775
15/03/2022 2,555.00p 2,570.00p 2,533.16p 2,565.00p 166811
14/03/2022 2,605.00p 2,609.00p 2,525.00p 2,570.00p 185745
11/03/2022 2,550.00p 2,625.00p 2,525.00p 2,570.00p 251796
10/03/2022 2,500.00p 2,535.00p 2,455.00p 2,530.00p 217790
09/03/2022 2,390.00p 2,490.00p 2,382.40p 2,490.00p 149412
08/03/2022 2,320.00p 2,385.46p 2,305.00p 2,345.00p 255992
07/03/2022 2,305.00p 2,375.00p 2,205.84p 2,345.00p 435160
04/03/2022 2,410.00p 2,410.00p 2,329.50p 2,330.00p 203929
03/03/2022 2,450.00p 2,470.00p 2,410.00p 2,410.00p 265063
02/03/2022 2,475.00p 2,475.00p 2,425.00p 2,440.00p 169918
01/03/2022 2,460.00p 2,489.30p 2,445.00p 2,445.00p 127708
28/02/2022 2,405.00p 2,500.00p 2,394.95p 2,475.00p 148677
25/02/2022 2,420.00p 2,475.00p 2,410.15p 2,460.00p 169804
24/02/2022 2,375.00p 2,395.00p 2,335.00p 2,385.00p 257101
23/02/2022 2,440.00p 2,475.00p 2,415.00p 2,425.00p 168781
22/02/2022 2,450.00p 2,460.00p 2,405.00p 2,405.00p 186178
21/02/2022 2,540.00p 2,562.00p 2,460.00p 2,460.00p 152935
18/02/2022 2,570.00p 2,583.40p 2,525.00p 2,540.00p 104308
17/02/2022 2,610.00p 2,617.50p 2,572.47p 2,575.00p 102512
16/02/2022 2,615.00p 2,635.00p 2,595.00p 2,635.00p 97154
15/02/2022 2,585.00p 2,614.50p 2,567.85p 2,590.00p 116108
14/02/2022 2,585.00p 2,595.00p 2,545.00p 2,565.00p 178653
11/02/2022 2,605.00p 2,642.66p 2,585.00p 2,620.00p 99467
10/02/2022 2,600.00p 2,656.98p 2,600.00p 2,635.00p 113967
09/02/2022 2,600.00p 2,660.00p 2,600.00p 2,620.00p 160256
08/02/2022 2,600.00p 2,600.00p 2,579.99p 2,580.00p 92315
07/02/2022 2,595.00p 2,602.75p 2,569.12p 2,575.00p 104619
04/02/2022 2,640.00p 2,643.00p 2,565.00p 2,565.00p 148979
03/02/2022 2,630.00p 2,651.25p 2,605.00p 2,605.00p 95654
02/02/2022 2,620.00p 2,670.00p 2,620.00p 2,635.00p 160373
01/02/2022 2,540.00p 2,644.99p 2,540.00p 2,620.00p 150395
31/01/2022 2,545.00p 2,575.00p 2,525.00p 2,550.00p 179332
28/01/2022 2,495.00p 2,540.00p 2,475.00p 2,520.00p 263332
27/01/2022 2,455.00p 2,504.73p 2,450.20p 2,495.00p 162240
26/01/2022 2,470.00p 2,520.00p 2,466.50p 2,490.00p 183379
25/01/2022 2,425.00p 2,480.83p 2,395.00p 2,480.00p 209251
24/01/2022 2,555.00p 2,555.00p 2,372.17p 2,410.00p 392669
21/01/2022 2,600.00p 2,600.00p 2,547.00p 2,555.00p 168224
20/01/2022 2,590.00p 2,628.00p 2,590.00p 2,600.00p 125856
19/01/2022 2,590.00p 2,618.08p 2,575.00p 2,600.00p 124304

*Close Price adjusted for both dividends and splits