Skip to main content
RIT Capital Partners Plc (LON:RCP)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,175.00
-20.00 (-0.91%)
At close: Mar 6, 2026

RIT Capital Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262,175.002,215.002,160.002,180.74--0.65%89,886
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
Jan 14, 20262,200.002,251.702,200.002,235.002,235.000.68%306,061
Jan 13, 20262,230.002,235.002,210.002,220.002,220.00-0.67%112,218
Jan 12, 20262,220.002,235.002,200.002,235.002,235.000.90%149,670
Jan 9, 20262,210.002,230.002,195.002,215.002,215.00-59,892
Jan 8, 20262,220.002,225.002,200.002,215.002,215.00-0.23%125,669
Jan 7, 20262,235.002,265.002,210.002,220.002,220.00-0.67%252,414
Jan 6, 20262,245.002,255.002,220.002,235.002,235.00-0.45%95,752
Jan 5, 20262,265.002,265.002,230.002,245.002,245.00-351,306
Jan 2, 20262,255.002,280.002,245.002,245.002,245.00-1.10%221,808
Dec 31, 20252,250.002,275.002,250.002,270.002,270.00-0.22%61,998
Dec 30, 20252,270.002,275.002,240.002,275.002,275.001.56%59,674
Dec 29, 20252,265.002,270.002,240.002,240.002,240.00-0.22%74,595
Dec 24, 20252,245.002,250.002,230.002,245.002,245.00-40,625
Dec 23, 20252,260.002,275.002,230.002,245.002,245.00-0.22%92,085
Dec 22, 20252,240.002,270.002,240.002,250.002,250.00-0.22%84,984
Dec 19, 20252,280.002,280.002,245.002,255.002,255.00-0.44%159,678
Dec 18, 20252,235.002,275.002,230.002,265.002,265.001.12%186,175
Dec 17, 20252,255.002,270.002,240.002,240.002,240.00-260,010
Dec 16, 20252,240.002,255.002,240.002,240.002,240.00-0.88%180,548
Dec 15, 20252,235.002,260.002,230.002,260.002,260.001.12%95,615
Dec 12, 20252,225.002,250.002,215.002,235.002,235.000.90%254,778
Dec 11, 20252,230.002,235.002,210.002,215.002,215.00-0.67%87,676
Dec 10, 20252,200.002,235.002,200.002,230.002,230.000.90%116,003
Dec 9, 20252,220.002,230.002,195.002,210.002,210.00-144,240
Dec 8, 20252,245.002,245.002,205.002,210.002,210.00-1.12%195,818
Dec 5, 20252,250.002,250.002,220.002,235.002,235.000.22%61,588
Dec 4, 20252,224.002,245.002,225.002,230.002,230.00-333,877
Dec 3, 20252,210.002,235.002,200.002,230.002,230.000.68%172,835
Dec 2, 20252,205.002,235.002,195.002,215.002,215.000.68%352,070
Dec 1, 20252,230.002,230.002,200.002,200.002,200.00-0.68%101,628
Nov 28, 20252,200.002,225.002,200.002,215.002,215.00-114,303
Nov 27, 20252,225.002,230.242,185.002,215.002,215.000.23%914,945
Nov 26, 20252,190.002,215.002,180.002,210.002,210.000.68%118,095
Nov 25, 20252,160.002,195.002,140.002,195.002,195.002.09%136,314
Nov 24, 20252,140.002,180.002,140.002,150.002,150.000.23%191,333
Nov 21, 20252,145.002,145.002,110.002,145.002,145.00-0.23%145,144
Nov 20, 20252,150.002,170.002,140.002,150.002,150.001.65%158,812
Nov 19, 20252,135.002,140.002,110.002,115.002,115.00-0.47%143,105
Nov 18, 20252,120.002,135.002,100.002,125.002,125.00-1.16%214,455
Nov 17, 20252,150.002,170.002,119.412,150.002,150.000.47%128,598
Nov 14, 20252,180.002,180.002,125.002,140.002,140.00-1.61%132,570
Nov 13, 20252,210.002,210.002,175.002,175.002,175.00-1.14%147,712
Nov 12, 20252,190.002,221.842,175.002,200.002,200.00-205,901
Nov 11, 20252,185.002,205.002,157.892,200.002,200.002.33%361,084
Nov 10, 20252,155.002,180.002,150.002,150.002,150.000.47%119,974
Nov 7, 20252,170.002,175.002,135.002,140.002,140.00-0.93%210,056
Nov 6, 20252,190.002,200.002,160.002,160.002,160.00-0.69%334,002
Nov 5, 20252,150.002,190.002,140.002,175.002,175.000.46%165,886
Nov 4, 20252,165.002,180.002,125.002,165.002,165.00-176,688
Nov 3, 20252,150.002,175.002,145.002,165.002,165.00-154,643
Oct 31, 20252,160.002,185.002,155.002,165.002,165.00-213,135
Oct 30, 20252,190.002,190.002,160.002,165.002,165.00-0.92%147,085
Oct 29, 20252,170.002,191.862,150.002,185.002,185.000.69%198,621
Oct 28, 20252,160.002,170.002,135.002,170.002,170.001.17%169,839
Oct 27, 20252,160.002,160.002,135.002,145.002,145.00-369,486
Oct 24, 20252,120.002,155.002,108.982,145.002,145.001.42%192,128
Oct 23, 20252,080.002,120.002,060.002,115.002,115.001.68%258,676
Oct 22, 20252,070.002,085.002,045.002,080.002,080.001.46%238,206
Oct 21, 20252,060.002,070.002,036.112,050.002,050.00-182,137
Oct 20, 20252,055.002,060.002,028.762,050.002,050.000.74%156,472
Oct 17, 20252,025.002,045.002,007.202,035.002,035.00-207,695
Oct 16, 20252,020.002,060.002,010.002,035.002,035.001.24%203,788
Oct 15, 20252,025.002,030.001,988.002,010.002,010.00-307,669