RIT Capital Partners Plc (LON:RCP)
London · Delayed Price · Currency is GBP · Price in GBX 1,978.00
+30.00 (1.54%)
Aug 13, 2025, 4:35 PM BST
Berry Global Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 1,950.00 | 1,978.00 | 1,948.00 | 1,978.00 | 1,978.00 | 1.54% | 395,404 |
| 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 |
| Jul 3, 2025 | 1,950.00 | 1,960.00 | 1,936.00 | 1,946.00 | 1,946.00 | 0.10% | 1,357,676 |
| Jul 2, 2025 | 1,962.00 | 1,974.00 | 1,934.00 | 1,944.00 | 1,944.00 | -1.12% | 121,509 |
| Jul 1, 2025 | 1,950.00 | 1,966.00 | 1,928.00 | 1,966.00 | 1,966.00 | 1.13% | 109,584 |
| Jun 30, 2025 | 1,930.00 | 1,946.00 | 1,928.05 | 1,944.00 | 1,944.00 | 0.41% | 170,051 |
| Jun 27, 2025 | 1,908.00 | 1,940.00 | 1,899.65 | 1,936.00 | 1,936.00 | 1.04% | 100,456 |
| Jun 26, 2025 | 1,902.00 | 1,918.00 | 1,882.00 | 1,916.00 | 1,916.00 | 0.95% | 123,437 |
| Jun 25, 2025 | 1,898.00 | 1,920.00 | 1,878.00 | 1,898.00 | 1,898.00 | 0.42% | 285,461 |
| Jun 24, 2025 | 1,902.00 | 1,903.25 | 1,881.07 | 1,890.00 | 1,890.00 | 0.32% | 329,599 |
| Jun 23, 2025 | 1,860.00 | 1,890.67 | 1,860.00 | 1,884.00 | 1,884.00 | 0.21% | 160,193 |
| Jun 20, 2025 | 1,868.00 | 1,890.00 | 1,868.00 | 1,880.00 | 1,880.00 | 0.43% | 302,628 |
| Jun 19, 2025 | 1,876.00 | 1,898.00 | 1,864.00 | 1,872.00 | 1,872.00 | -0.43% | 135,260 |
| Jun 18, 2025 | 1,874.00 | 1,900.00 | 1,870.18 | 1,880.00 | 1,880.00 | -0.21% | 139,916 |
| Jun 17, 2025 | 1,882.00 | 1,890.00 | 1,872.00 | 1,884.00 | 1,884.00 | -0.32% | 108,421 |
| Jun 16, 2025 | 1,896.00 | 1,896.17 | 1,869.55 | 1,890.00 | 1,890.00 | 0.53% | 140,710 |
| Jun 13, 2025 | 1,870.00 | 1,900.00 | 1,868.19 | 1,880.00 | 1,880.00 | -0.84% | 102,240 |
| Jun 12, 2025 | 1,894.00 | 1,910.00 | 1,876.00 | 1,896.00 | 1,896.00 | 0.21% | 238,060 |
| Jun 11, 2025 | 1,930.00 | 1,930.00 | 1,882.00 | 1,892.00 | 1,892.00 | - | 131,025 |
| Jun 10, 2025 | 1,900.00 | 1,910.00 | 1,892.00 | 1,892.00 | 1,892.00 | -0.42% | 196,395 |
| Jun 9, 2025 | 1,918.00 | 1,926.00 | 1,893.75 | 1,900.00 | 1,900.00 | -1.35% | 217,216 |
| Jun 6, 2025 | 1,910.00 | 1,926.00 | 1,894.00 | 1,926.00 | 1,926.00 | 0.63% | 131,027 |
| Jun 5, 2025 | 1,926.00 | 1,926.38 | 1,911.36 | 1,914.00 | 1,914.00 | -0.42% | 76,075 |