Skip to main content
RIT Capital Partners Plc (LON:RCP)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,190.00
-5.00 (-0.23%)
Apr 29, 2026, 10:54 AM GMT

RIT Capital Partners Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20262,225.002,240.002,195.002,195.002,195.00-1.57%448,830
Apr 27, 20262,215.002,240.002,207.502,230.002,230.001.59%268,324
Apr 24, 20262,205.002,230.002,192.502,195.002,195.00-1.35%419,614
Apr 23, 20262,200.002,230.002,185.002,225.002,225.001.14%482,499
Apr 22, 20262,220.002,220.002,189.312,200.002,200.00-0.23%245,063
Apr 21, 20262,165.002,220.002,165.002,205.002,205.001.15%227,023
Apr 20, 20262,220.002,220.002,180.002,180.002,180.00-1.58%96,714
Apr 17, 20262,185.002,225.002,174.352,215.002,215.001.61%691,145
Apr 16, 20262,170.002,185.002,154.462,180.002,180.000.93%228,170
Apr 15, 20262,170.002,180.002,140.002,160.002,160.00-0.23%283,784
Apr 14, 20262,160.002,185.002,155.002,165.002,165.000.70%202,721
Apr 13, 20262,115.002,150.002,115.002,150.002,150.000.23%149,995
Apr 10, 20262,135.002,160.002,125.002,145.002,145.000.47%192,274
Apr 9, 20262,145.002,170.002,115.002,135.002,135.00-0.47%190,112
Apr 8, 20262,160.002,170.002,130.002,145.002,145.002.39%230,678
Apr 7, 20262,100.002,130.002,093.182,095.002,095.00-0.24%230,990
Apr 2, 20262,100.002,125.002,065.002,100.002,100.00-0.71%282,329
Apr 1, 20262,140.002,155.002,113.912,115.002,092.500.71%198,930
Mar 31, 20262,050.002,120.002,050.002,100.002,077.662.44%298,734
Mar 30, 20262,090.002,115.002,050.002,050.002,028.19-2.38%359,294
Mar 27, 20262,160.002,160.002,090.002,100.002,077.66-1.18%172,155
Mar 26, 20262,140.002,170.002,125.002,125.002,102.39-1.39%115,209
Mar 25, 20262,125.002,165.002,125.002,155.002,132.071.89%149,014
Mar 24, 20262,120.002,135.002,092.002,115.002,092.500.24%170,486
Mar 23, 20262,115.002,150.002,065.002,110.002,087.55-1.40%139,558
Mar 20, 20262,140.002,170.002,120.002,140.002,117.23-0.23%190,256
Mar 19, 20262,140.002,156.412,130.002,145.002,122.18-0.69%127,946
Mar 18, 20262,200.002,215.002,160.002,160.002,137.02-1.14%134,180
Mar 17, 20262,150.002,195.002,147.962,185.002,161.761.63%263,853
Mar 16, 20262,165.002,200.002,142.582,150.002,127.13-0.23%256,518
Mar 13, 20262,150.002,170.002,135.002,155.002,132.07-0.23%68,382
Mar 12, 20262,200.002,200.002,150.002,160.002,137.02-0.92%117,291
Mar 11, 20262,200.002,200.002,165.002,180.002,156.81-0.68%80,305
Mar 10, 20262,155.002,195.002,155.002,195.002,171.652.09%171,707
Mar 9, 20262,125.002,180.002,125.002,150.002,127.13-1.15%185,301
Mar 6, 20262,175.002,215.002,160.002,175.002,151.86-0.91%167,851
Mar 5, 20262,210.002,225.002,180.002,195.002,171.65-240,748
Mar 4, 20262,170.002,195.002,132.202,195.002,171.652.09%300,226
Mar 3, 20262,170.002,175.002,125.002,150.002,127.13-1.38%395,005
Mar 2, 20262,200.002,200.002,150.442,180.002,156.81-1.13%96,433
Feb 27, 20262,185.002,210.002,155.002,205.002,181.540.46%218,856
Feb 26, 20262,180.002,200.002,155.002,195.002,171.651.39%139,020
Feb 25, 20262,160.002,185.002,145.002,165.002,141.970.23%104,046
Feb 24, 20262,165.002,185.002,155.002,160.002,137.02-0.92%162,401
Feb 23, 20262,215.002,240.002,170.002,180.002,156.81-1.36%117,071
Feb 20, 20262,195.002,235.002,193.282,210.002,186.490.23%98,971
Feb 19, 20262,240.002,240.002,200.002,205.002,181.54-0.68%107,287
Feb 18, 20262,215.002,235.002,190.002,220.002,196.38-136,758
Feb 17, 20262,170.002,220.002,170.002,220.002,196.382.07%128,384
Feb 16, 20262,195.002,245.002,168.562,175.002,151.86-0.68%103,726
Feb 13, 20262,205.002,220.002,170.002,190.002,166.700.46%141,185
Feb 12, 20262,225.002,225.002,180.002,180.002,156.81-1.80%404,323
Feb 11, 20262,200.002,225.002,185.002,220.002,196.380.91%208,668
Feb 10, 20262,195.002,210.002,180.002,200.002,176.600.69%219,652
Feb 9, 20262,185.002,220.002,175.002,185.002,161.76-0.23%165,629
Feb 6, 20262,190.002,219.302,175.002,190.002,166.70-132,064
Feb 5, 20262,200.002,225.002,185.002,190.002,166.70-0.45%276,155
Feb 4, 20262,215.002,220.002,180.002,200.002,176.600.46%162,767
Feb 3, 20262,235.002,235.002,185.102,190.002,166.70-2.01%200,833
Feb 2, 20262,190.002,235.002,170.002,235.002,211.221.82%168,027
Jan 30, 20262,185.002,210.002,170.002,195.002,171.650.69%97,944
Jan 29, 20262,175.002,210.002,169.492,180.002,156.81-0.23%131,675
Jan 28, 20262,200.002,225.002,180.002,185.002,161.76-0.68%321,327
Jan 27, 20262,220.002,240.002,200.002,200.002,176.60-0.45%140,896
Jan 26, 20262,230.002,235.002,210.002,210.002,186.49-0.67%118,528
Jan 23, 20262,220.002,240.002,210.002,225.002,201.330.23%75,634
Jan 22, 20262,230.002,240.002,205.502,220.002,196.380.68%131,632
Jan 21, 20262,200.002,220.002,170.002,205.002,181.540.23%99,342
Jan 20, 20262,180.002,215.002,165.002,200.002,176.600.23%173,714
Jan 19, 20262,200.002,250.002,190.002,195.002,171.65-1.13%132,836
Jan 16, 20262,245.002,260.002,218.002,220.002,196.38-1.33%104,346
Jan 15, 20262,240.002,255.002,210.002,250.002,226.060.67%120,873
Jan 14, 20262,200.002,251.702,200.002,235.002,211.220.68%306,061
Jan 13, 20262,230.002,235.002,210.002,220.002,196.38-0.67%112,218
Jan 12, 20262,220.002,235.002,200.002,235.002,211.220.90%149,679
Jan 9, 20262,210.002,230.002,195.002,215.002,191.44-59,892
Jan 8, 20262,220.002,235.002,200.002,215.002,191.44-0.23%125,671
Jan 7, 20262,235.002,265.002,210.002,220.002,196.38-0.67%252,414
Jan 6, 20262,245.002,270.002,220.002,235.002,211.22-0.45%95,753
Jan 5, 20262,265.002,275.002,230.002,245.002,221.12-351,308
Jan 2, 20262,255.002,280.002,245.002,245.002,221.12-1.10%221,808
Dec 31, 20252,250.002,275.002,250.002,270.002,245.85-0.22%61,998
Dec 30, 20252,270.002,275.002,240.002,275.002,250.801.56%59,674
Dec 29, 20252,265.002,270.002,240.002,240.002,216.17-0.22%74,595
Dec 24, 20252,245.002,250.002,230.002,245.002,221.12-40,625
Dec 23, 20252,260.002,275.002,230.002,245.002,221.12-0.22%92,085
Dec 22, 20252,240.002,270.002,240.002,250.002,226.06-0.22%84,984
Dec 19, 20252,280.002,280.002,245.002,255.002,231.01-0.44%159,678
Dec 18, 20252,235.002,275.002,230.002,265.002,240.901.12%186,175
Dec 17, 20252,255.002,270.002,240.002,240.002,216.17-260,010
Dec 16, 20252,240.002,260.002,235.002,240.002,216.17-0.88%180,573
Dec 15, 20252,235.002,260.002,230.002,260.002,235.961.12%95,615
Dec 12, 20252,225.002,250.002,215.002,235.002,211.220.90%254,778
Dec 11, 20252,230.002,235.002,210.002,215.002,191.44-0.67%87,676
Dec 10, 20252,200.002,235.002,200.002,230.002,206.280.90%116,004
Dec 9, 20252,220.002,230.002,195.002,210.002,186.49-144,240
Dec 8, 20252,245.002,245.002,205.002,210.002,186.49-1.12%195,818
Dec 5, 20252,250.002,250.002,220.002,235.002,211.220.22%61,588
Dec 4, 20252,225.002,245.002,211.002,230.002,206.28-333,878
Dec 3, 20252,210.002,235.002,200.002,230.002,206.280.68%172,835