RIT Capital Partners Plc (LON:RCP)
London · Delayed Price · Currency is GBP · Price in GBX 2,000.00
-10.00 (-0.50%)
Oct 10, 2025, 4:36 PM BST
RIT Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 1,996.00 | 2,025.00 | 1,990.00 | 2,000.00 | 2,000.00 | -0.50% | 166,415 |
| Oct 9, 2025 | 2,015.00 | 2,032.75 | 2,000.00 | 2,010.00 | 2,010.00 | -0.50% | 213,466 |
| Oct 8, 2025 | 2,020.00 | 2,040.00 | 2,007.60 | 2,020.00 | 2,020.00 | -0.49% | 603,899 |
| Oct 7, 2025 | 2,020.00 | 2,031.74 | 2,000.21 | 2,030.00 | 2,030.00 | 1.00% | 146,463 |
| Oct 6, 2025 | 2,010.00 | 2,028.50 | 1,998.00 | 2,010.00 | 2,010.00 | -0.50% | 198,575 |
| Oct 3, 2025 | 2,020.00 | 2,030.00 | 2,000.00 | 2,020.00 | 2,020.00 | 0.50% | 174,004 |
| Oct 2, 2025 | 2,015.00 | 2,030.00 | 2,000.00 | 2,010.00 | 2,010.00 | -1.23% | 187,921 |
| Oct 1, 2025 | 2,040.00 | 2,040.00 | 2,015.00 | 2,035.00 | 2,013.50 | -0.25% | 147,235 |
| Sep 30, 2025 | 2,015.00 | 2,055.00 | 2,014.95 | 2,040.00 | 2,018.45 | 0.74% | 464,495 |
| Sep 29, 2025 | 1,992.00 | 2,025.00 | 1,992.00 | 2,025.00 | 2,003.61 | 1.45% | 202,154 |
| Sep 26, 2025 | 1,974.00 | 2,007.86 | 1,974.00 | 1,996.00 | 1,974.91 | 0.60% | 127,367 |
| Sep 25, 2025 | 1,988.00 | 2,000.00 | 1,972.32 | 1,984.00 | 1,963.04 | -0.40% | 156,827 |
| Sep 24, 2025 | 1,993.94 | 2,010.00 | 1,980.00 | 1,992.00 | 1,970.95 | -0.10% | 100,905 |
| Sep 23, 2025 | 2,015.00 | 2,015.00 | 1,990.00 | 1,994.00 | 1,972.93 | 0.30% | 235,848 |
| Sep 22, 2025 | 1,978.00 | 2,010.00 | 1,977.95 | 1,988.00 | 1,967.00 | 0.91% | 213,636 |
| Sep 19, 2025 | 1,998.00 | 2,015.00 | 1,970.00 | 1,970.00 | 1,949.19 | -1.50% | 258,833 |
| Sep 18, 2025 | 2,005.00 | 2,020.00 | 1,994.00 | 2,000.00 | 1,978.87 | -0.50% | 167,968 |
| Sep 17, 2025 | 2,020.00 | 2,043.74 | 2,000.00 | 2,010.00 | 1,988.76 | -0.25% | 326,737 |
| Sep 16, 2025 | 1,964.00 | 2,020.00 | 1,963.21 | 2,015.00 | 1,993.71 | 2.39% | 1,181,782 |
| Sep 15, 2025 | 1,992.00 | 1,992.00 | 1,956.00 | 1,968.00 | 1,947.21 | -0.81% | 445,636 |
| Sep 12, 2025 | 1,980.00 | 1,988.00 | 1,974.00 | 1,984.00 | 1,963.04 | 0.20% | 175,036 |
| Sep 11, 2025 | 1,962.00 | 1,984.00 | 1,962.00 | 1,980.00 | 1,959.08 | 0.51% | 117,366 |
| Sep 10, 2025 | 1,970.00 | 1,983.05 | 1,956.00 | 1,970.00 | 1,949.19 | 0.31% | 278,888 |
| Sep 9, 2025 | 1,960.00 | 1,974.00 | 1,952.00 | 1,964.00 | 1,943.25 | 0.20% | 155,042 |
| Sep 8, 2025 | 1,952.00 | 1,968.00 | 1,952.00 | 1,960.00 | 1,939.29 | 0.10% | 94,408 |
| Sep 5, 2025 | 1,958.00 | 1,972.00 | 1,950.40 | 1,958.00 | 1,937.30 | 0.20% | 99,602 |
| Sep 4, 2025 | 1,958.00 | 1,974.74 | 1,954.00 | 1,954.00 | 1,933.35 | 0.21% | 794,794 |
| Sep 3, 2025 | 1,934.00 | 1,962.28 | 1,934.00 | 1,950.00 | 1,929.39 | 0.41% | 977,799 |
| Sep 2, 2025 | 1,962.00 | 1,962.00 | 1,932.00 | 1,942.00 | 1,921.47 | -1.32% | 982,369 |
| Sep 1, 2025 | 1,954.00 | 1,978.00 | 1,954.00 | 1,968.00 | 1,947.20 | 0.41% | 114,761 |
| Aug 29, 2025 | 1,942.00 | 1,970.00 | 1,942.00 | 1,960.00 | 1,939.28 | 0.41% | 136,854 |
| Aug 28, 2025 | 1,960.00 | 1,972.00 | 1,943.18 | 1,952.00 | 1,931.37 | -0.61% | 327,717 |
| Aug 27, 2025 | 1,970.00 | 1,996.00 | 1,961.60 | 1,964.00 | 1,943.24 | -0.30% | 201,975 |
| Aug 26, 2025 | 1,990.00 | 1,992.00 | 1,970.00 | 1,970.00 | 1,949.18 | -1.40% | 383,977 |
| Aug 22, 2025 | 1,981.31 | 2,005.00 | 1,978.50 | 1,998.00 | 1,976.88 | 0.60% | 94,866 |
| Aug 21, 2025 | 2,005.00 | 2,010.00 | 1,976.00 | 1,986.00 | 1,965.01 | -0.70% | 117,559 |
| Aug 20, 2025 | 1,994.00 | 2,010.00 | 1,978.00 | 2,000.00 | 1,978.86 | - | 113,171 |
| Aug 19, 2025 | 1,988.00 | 2,010.00 | 1,988.00 | 2,000.00 | 1,978.86 | 0.60% | 182,050 |
| Aug 18, 2025 | 2,010.00 | 2,010.00 | 1,980.00 | 1,988.00 | 1,966.99 | 0.20% | 141,269 |
| Aug 15, 2025 | 1,966.00 | 2,005.00 | 1,966.00 | 1,984.00 | 1,963.03 | -0.10% | 190,306 |
| Aug 14, 2025 | 1,980.00 | 1,993.61 | 1,954.00 | 1,986.00 | 1,965.01 | 0.40% | 312,038 |
| Aug 13, 2025 | 1,950.00 | 1,978.00 | 1,948.00 | 1,978.00 | 1,957.09 | 1.54% | 395,405 |
| Aug 12, 2025 | 1,960.00 | 1,966.00 | 1,948.00 | 1,948.00 | 1,927.41 | -0.61% | 287,403 |
| Aug 11, 2025 | 1,954.00 | 1,962.00 | 1,934.00 | 1,960.00 | 1,939.28 | 0.72% | 101,312 |
| Aug 8, 2025 | 1,944.00 | 1,952.00 | 1,935.00 | 1,946.00 | 1,925.43 | -0.10% | 128,926 |
| Aug 7, 2025 | 1,952.00 | 1,954.00 | 1,932.00 | 1,948.00 | 1,927.41 | - | 256,545 |
| Aug 6, 2025 | 1,922.00 | 1,952.00 | 1,922.00 | 1,948.00 | 1,927.41 | 0.83% | 215,897 |
| Aug 5, 2025 | 1,938.00 | 1,946.00 | 1,928.00 | 1,932.00 | 1,911.58 | -0.10% | 107,294 |
| Aug 4, 2025 | 1,912.00 | 1,944.00 | 1,906.08 | 1,934.00 | 1,913.56 | 0.42% | 105,308 |
| Aug 1, 2025 | 1,922.00 | 1,948.00 | 1,910.00 | 1,926.00 | 1,905.64 | -1.23% | 104,209 |