Skip to main content
logo
RIT Capital Partners Plc (LON:RCP)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,155.00
+40.00 (1.89%)
At close: Mar 25, 2026

RIT Capital Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 25, 20262,125.002,165.002,125.002,155.002,155.001.89%149,014
Mar 24, 20262,120.002,135.002,092.002,115.002,115.000.24%170,486
Mar 23, 20262,115.002,150.002,065.002,110.002,110.00-1.40%139,558
Mar 20, 20262,140.002,170.002,120.002,140.002,140.00-0.23%190,256
Mar 19, 20262,140.002,156.412,130.002,145.002,145.00-0.69%127,946
Mar 18, 20262,200.002,215.002,160.002,160.002,160.00-1.14%134,180
Mar 17, 20262,150.002,195.002,147.962,185.002,185.001.63%263,853
Mar 16, 20262,165.002,200.002,142.582,150.002,150.00-0.23%256,518
Mar 13, 20262,150.002,170.002,135.002,155.002,155.00-0.23%68,382
Mar 12, 20262,200.002,200.002,150.002,160.002,160.00-0.92%117,291
Mar 11, 20262,200.002,200.002,165.002,180.002,180.00-0.68%80,305
Mar 10, 20262,155.002,195.002,155.002,195.002,195.002.09%171,707
Mar 9, 20262,125.002,180.002,125.002,150.002,150.00-1.15%185,301
Mar 6, 20262,175.002,215.002,160.002,175.002,175.00-0.91%167,851
Mar 5, 20262,210.002,225.002,180.002,195.002,195.00-239,756
Mar 4, 20262,170.002,195.002,132.202,195.002,195.002.09%300,226
Mar 3, 20262,170.002,175.002,125.002,150.002,150.00-1.38%395,005
Mar 2, 20262,200.002,200.002,150.442,180.002,180.00-1.13%96,433
Feb 27, 20262,185.002,210.002,155.002,205.002,205.000.46%218,856
Feb 26, 20262,180.002,200.002,155.002,195.002,195.001.39%139,019
Feb 25, 20262,160.002,185.002,145.002,165.002,165.000.23%103,687
Feb 24, 20262,165.002,185.002,155.002,160.002,160.00-0.92%162,401
Feb 23, 20262,215.002,240.002,170.002,180.002,180.00-1.36%117,071
Feb 20, 20262,195.002,235.002,193.282,210.002,210.000.23%98,971
Feb 19, 20262,240.002,240.002,200.002,205.002,205.00-0.68%107,287
Feb 18, 20262,215.002,235.002,190.002,220.002,220.00-136,758
Feb 17, 20262,170.002,220.002,170.002,220.002,220.002.07%117,084
Feb 16, 20262,195.002,245.002,168.562,175.002,175.00-0.68%103,726
Feb 13, 20262,205.002,220.002,170.002,190.002,190.000.46%141,185
Feb 12, 20262,225.002,225.002,180.002,180.002,180.00-1.80%404,323
Feb 11, 20262,200.002,225.002,185.002,220.002,220.000.91%208,668
Feb 10, 20262,195.002,210.002,180.002,200.002,200.000.69%210,422
Feb 9, 20262,185.002,220.002,175.002,185.002,185.00-0.23%165,629
Feb 6, 20262,190.002,219.302,175.002,190.002,190.00-132,064
Feb 5, 20262,200.002,225.002,185.002,190.002,190.00-0.45%276,155
Feb 4, 20262,215.002,220.002,180.002,200.002,200.000.46%162,767
Feb 3, 20262,235.002,235.002,190.002,190.002,190.00-2.01%200,831
Feb 2, 20262,190.002,235.002,190.002,235.002,235.001.82%167,048
Jan 30, 20262,185.002,210.002,170.002,195.002,195.000.69%97,944
Jan 29, 20262,175.002,210.002,169.492,180.002,180.00-0.23%131,675
Jan 28, 20262,200.002,225.002,180.002,185.002,185.00-0.68%321,327
Jan 27, 20262,220.002,240.002,200.002,200.002,200.00-0.45%140,896
Jan 26, 20262,230.002,235.002,210.002,210.002,210.00-0.67%118,528
Jan 23, 20262,220.002,240.002,210.002,225.002,225.000.23%75,634
Jan 22, 20262,230.002,240.002,205.502,220.002,220.000.68%131,482
Jan 21, 20262,200.002,220.002,170.002,205.002,205.000.23%99,342
Jan 20, 20262,180.002,205.002,165.002,200.002,200.000.23%173,694
Jan 19, 20262,200.002,250.002,190.002,195.002,195.00-1.13%132,836
Jan 16, 20262,245.002,260.002,218.002,220.002,220.00-1.33%104,346
Jan 15, 20262,240.002,255.002,210.002,250.002,250.000.67%120,873