RIT Capital Partners Plc (LON:RCP)
London · Delayed Price · Currency is GBP · Price in GBX 1,984.00
+4.00 (0.20%)
Sep 12, 2025, 4:36 PM BST
RIT Capital Partners Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,980.00 | 1,988.00 | 1,974.00 | 1,984.00 | 1,984.00 | 0.20% | 175,035 |
| Sep 11, 2025 | 1,962.00 | 1,984.00 | 1,962.00 | 1,980.00 | 1,980.00 | 0.51% | 117,366 |
| Sep 10, 2025 | 1,970.00 | 1,983.05 | 1,956.00 | 1,970.00 | 1,970.00 | 0.31% | 278,888 |
| Sep 9, 2025 | 1,960.00 | 1,974.00 | 1,952.00 | 1,964.00 | 1,964.00 | 0.20% | 155,042 |
| Sep 8, 2025 | 1,952.00 | 1,968.00 | 1,952.00 | 1,960.00 | 1,960.00 | 0.10% | 94,408 |
| Sep 5, 2025 | 1,958.00 | 1,972.00 | 1,950.40 | 1,958.00 | 1,958.00 | 0.20% | 99,602 |
| Sep 4, 2025 | 1,958.00 | 1,974.74 | 1,954.00 | 1,954.00 | 1,954.00 | 0.21% | 794,794 |
| Sep 3, 2025 | 1,934.00 | 1,962.28 | 1,934.00 | 1,950.00 | 1,950.00 | 0.41% | 977,799 |
| Sep 2, 2025 | 1,962.00 | 1,962.00 | 1,932.00 | 1,942.00 | 1,942.00 | -1.32% | 982,369 |
| Sep 1, 2025 | 1,954.00 | 1,978.00 | 1,954.00 | 1,968.00 | 1,968.00 | 0.41% | 114,761 |
| Aug 29, 2025 | 1,942.00 | 1,970.00 | 1,942.00 | 1,960.00 | 1,960.00 | 0.41% | 136,854 |
| Aug 28, 2025 | 1,960.00 | 1,972.00 | 1,943.18 | 1,952.00 | 1,952.00 | -0.61% | 327,717 |
| Aug 27, 2025 | 1,970.00 | 1,996.00 | 1,961.60 | 1,964.00 | 1,964.00 | -0.30% | 201,975 |
| Aug 26, 2025 | 1,990.00 | 1,992.00 | 1,970.00 | 1,970.00 | 1,970.00 | -1.40% | 383,977 |
| Aug 22, 2025 | 1,981.31 | 2,005.00 | 1,978.50 | 1,998.00 | 1,998.00 | 0.60% | 94,866 |
| Aug 21, 2025 | 2,005.00 | 2,010.00 | 1,976.00 | 1,986.00 | 1,986.00 | -0.70% | 117,559 |
| Aug 20, 2025 | 1,994.00 | 2,010.00 | 1,978.00 | 2,000.00 | 2,000.00 | - | 113,171 |
| Aug 19, 2025 | 1,988.00 | 2,010.00 | 1,988.00 | 2,000.00 | 2,000.00 | 0.60% | 182,050 |
| Aug 18, 2025 | 2,010.00 | 2,010.00 | 1,980.00 | 1,988.00 | 1,988.00 | 0.20% | 141,269 |
| Aug 15, 2025 | 1,966.00 | 2,005.00 | 1,966.00 | 1,984.00 | 1,984.00 | -0.10% | 190,306 |
| Aug 14, 2025 | 1,980.00 | 1,993.61 | 1,954.00 | 1,986.00 | 1,986.00 | 0.40% | 312,038 |
| Aug 13, 2025 | 1,950.00 | 1,978.00 | 1,948.00 | 1,978.00 | 1,978.00 | 1.54% | 395,405 |
| Aug 12, 2025 | 1,960.00 | 1,966.00 | 1,948.00 | 1,948.00 | 1,948.00 | -0.61% | 287,403 |
| Aug 11, 2025 | 1,954.00 | 1,962.00 | 1,934.00 | 1,960.00 | 1,960.00 | 0.72% | 101,312 |
| Aug 8, 2025 | 1,944.00 | 1,952.00 | 1,935.00 | 1,946.00 | 1,946.00 | -0.10% | 128,926 |
| Aug 7, 2025 | 1,952.00 | 1,954.00 | 1,932.00 | 1,948.00 | 1,948.00 | - | 256,545 |
| Aug 6, 2025 | 1,922.00 | 1,952.00 | 1,922.00 | 1,948.00 | 1,948.00 | 0.83% | 215,897 |
| Aug 5, 2025 | 1,938.00 | 1,946.00 | 1,928.00 | 1,932.00 | 1,932.00 | -0.10% | 107,294 |
| Aug 4, 2025 | 1,912.00 | 1,944.00 | 1,906.08 | 1,934.00 | 1,934.00 | 0.42% | 105,308 |
| Aug 1, 2025 | 1,922.00 | 1,948.00 | 1,910.00 | 1,926.00 | 1,926.00 | -1.23% | 104,209 |
| Jul 31, 2025 | 1,915.42 | 1,954.00 | 1,910.00 | 1,950.00 | 1,950.00 | 2.09% | 186,542 |
| Jul 30, 2025 | 1,910.00 | 1,922.00 | 1,908.00 | 1,910.00 | 1,910.00 | -0.52% | 203,783 |
| Jul 29, 2025 | 1,962.00 | 1,962.00 | 1,910.00 | 1,920.00 | 1,920.00 | -1.74% | 287,119 |
| Jul 28, 2025 | 1,968.00 | 1,978.12 | 1,935.76 | 1,954.00 | 1,954.00 | -0.71% | 344,199 |
| Jul 25, 2025 | 1,940.00 | 1,969.45 | 1,935.48 | 1,968.00 | 1,968.00 | 1.03% | 337,457 |
| Jul 24, 2025 | 1,900.00 | 1,956.00 | 1,900.00 | 1,948.00 | 1,948.00 | 1.99% | 297,005 |
| Jul 23, 2025 | 1,900.00 | 1,924.00 | 1,900.00 | 1,910.00 | 1,910.00 | 0.21% | 398,272 |
| Jul 22, 2025 | 1,894.00 | 1,914.00 | 1,890.00 | 1,906.00 | 1,906.00 | 0.11% | 299,815 |
| Jul 21, 2025 | 1,914.00 | 1,928.08 | 1,896.00 | 1,904.00 | 1,904.00 | -0.52% | 294,906 |
| Jul 18, 2025 | 1,924.00 | 1,928.00 | 1,912.00 | 1,914.00 | 1,914.00 | - | 99,228 |
| Jul 17, 2025 | 1,928.00 | 1,928.00 | 1,902.00 | 1,914.00 | 1,914.00 | 0.74% | 127,171 |
| Jul 16, 2025 | 1,907.53 | 1,918.00 | 1,900.00 | 1,900.00 | 1,900.00 | -0.42% | 128,234 |
| Jul 15, 2025 | 1,920.00 | 1,940.00 | 1,902.00 | 1,908.00 | 1,908.00 | -0.83% | 126,266 |
| Jul 14, 2025 | 1,898.00 | 1,932.00 | 1,896.00 | 1,924.00 | 1,924.00 | 0.73% | 129,844 |
| Jul 11, 2025 | 1,908.00 | 1,925.06 | 1,900.00 | 1,910.00 | 1,910.00 | -0.52% | 104,019 |
| Jul 10, 2025 | 1,912.00 | 1,930.00 | 1,910.00 | 1,920.00 | 1,920.00 | 0.31% | 162,159 |
| Jul 9, 2025 | 1,922.00 | 1,940.00 | 1,908.00 | 1,914.00 | 1,914.00 | -1.03% | 492,463 |
| Jul 8, 2025 | 1,954.00 | 1,954.00 | 1,914.00 | 1,934.00 | 1,934.00 | - | 315,483 |
| Jul 7, 2025 | 1,940.64 | 1,956.00 | 1,928.00 | 1,934.00 | 1,934.00 | 0.21% | 251,811 |
| Jul 4, 2025 | 1,934.00 | 1,952.00 | 1,930.00 | 1,930.00 | 1,930.00 | -0.82% | 109,134 |