RIT Capital Partners plc (RCP.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:40PM BST
Time period:
27 Apr 2023 - 27 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 1,922.00 | 1,953.00 | 1,922.00 | 1,950.00 | 1,950.00 | 266,962 |
| 25 Apr 2024 | 1,892.00 | 1,936.00 | 1,892.00 | 1,920.00 | 1,920.00 | 246,020 |
| 24 Apr 2024 | 1,882.00 | 1,898.83 | 1,872.00 | 1,896.00 | 1,896.00 | 219,038 |
| 23 Apr 2024 | 1,848.00 | 1,878.00 | 1,840.00 | 1,872.00 | 1,872.00 | 256,863 |
| 22 Apr 2024 | 1,820.00 | 1,848.00 | 1,820.00 | 1,844.00 | 1,844.00 | 131,256 |
| 19 Apr 2024 | 1,810.00 | 1,821.80 | 1,808.00 | 1,814.00 | 1,814.00 | 139,067 |
| 18 Apr 2024 | 1,790.00 | 1,826.00 | 1,790.00 | 1,824.00 | 1,824.00 | 199,226 |
| 17 Apr 2024 | 1,786.00 | 1,791.80 | 1,780.00 | 1,786.00 | 1,786.00 | 210,827 |
| 16 Apr 2024 | 1,784.00 | 1,796.00 | 1,776.00 | 1,780.00 | 1,780.00 | 281,978 |
| 15 Apr 2024 | 1,778.00 | 1,800.00 | 1,778.00 | 1,794.00 | 1,794.00 | 211,232 |
| 12 Apr 2024 | 1,776.00 | 1,796.35 | 1,772.68 | 1,782.00 | 1,782.00 | 195,398 |
| 11 Apr 2024 | 1,758.00 | 1,776.30 | 1,758.00 | 1,770.00 | 1,770.00 | 257,034 |
| 10 Apr 2024 | 1,750.00 | 1,766.00 | 1,749.64 | 1,762.00 | 1,762.00 | 291,884 |
| 09 Apr 2024 | 1,746.00 | 1,754.00 | 1,744.00 | 1,746.00 | 1,746.00 | 361,161 |
| 08 Apr 2024 | 1,724.00 | 1,756.00 | 1,720.00 | 1,750.00 | 1,750.00 | 337,607 |
| 05 Apr 2024 | 1,720.00 | 1,730.00 | 1,705.14 | 1,730.00 | 1,730.00 | 255,820 |
| 04 Apr 2024 | 1,700.00 | 1,728.00 | 1,698.00 | 1,728.00 | 1,728.00 | 355,286 |
| 04 Apr 2024 | 19.5 Dividend | |||||
| 03 Apr 2024 | 1,734.00 | 1,742.00 | 1,716.00 | 1,718.00 | 1,698.50 | 1,423,866 |
| 02 Apr 2024 | 1,766.00 | 1,780.00 | 1,740.00 | 1,740.00 | 1,720.25 | 441,987 |
| 28 Mar 2024 | 1,784.00 | 1,785.52 | 1,762.00 | 1,766.00 | 1,745.96 | 292,084 |
| 27 Mar 2024 | 1,774.00 | 1,786.00 | 1,774.00 | 1,782.00 | 1,761.77 | 379,548 |
| 26 Mar 2024 | 1,770.00 | 1,780.00 | 1,765.00 | 1,778.00 | 1,757.82 | 287,635 |
| 25 Mar 2024 | 1,756.00 | 1,770.00 | 1,756.00 | 1,764.00 | 1,743.98 | 243,795 |
| 22 Mar 2024 | 1,754.00 | 1,767.09 | 1,750.00 | 1,762.00 | 1,742.00 | 331,637 |
| 21 Mar 2024 | 1,764.00 | 1,774.00 | 1,751.70 | 1,762.00 | 1,742.00 | 291,422 |
| 20 Mar 2024 | 1,748.00 | 1,762.00 | 1,742.00 | 1,756.00 | 1,736.07 | 509,694 |
| 19 Mar 2024 | 1,746.00 | 1,755.00 | 1,738.00 | 1,748.00 | 1,728.16 | 252,947 |
| 18 Mar 2024 | 1,744.00 | 1,758.00 | 1,738.00 | 1,754.00 | 1,734.09 | 264,688 |
| 15 Mar 2024 | 1,730.00 | 1,751.26 | 1,730.00 | 1,750.00 | 1,730.14 | 407,169 |
| 14 Mar 2024 | 1,742.00 | 1,750.00 | 1,732.00 | 1,734.00 | 1,714.32 | 242,849 |
| 13 Mar 2024 | 1,756.00 | 1,763.00 | 1,740.00 | 1,742.00 | 1,722.23 | 351,333 |
| 12 Mar 2024 | 1,770.00 | 1,770.00 | 1,754.00 | 1,754.00 | 1,734.09 | 271,786 |
| 11 Mar 2024 | 1,774.00 | 1,776.00 | 1,758.00 | 1,766.00 | 1,745.96 | 230,341 |
| 08 Mar 2024 | 1,762.00 | 1,772.00 | 1,750.00 | 1,772.00 | 1,751.89 | 263,716 |
| 07 Mar 2024 | 1,778.00 | 1,790.00 | 1,760.00 | 1,764.00 | 1,743.98 | 239,698 |
| 06 Mar 2024 | 1,766.00 | 1,778.00 | 1,764.22 | 1,778.00 | 1,757.82 | 226,509 |
| 05 Mar 2024 | 1,760.00 | 1,786.00 | 1,760.00 | 1,768.00 | 1,747.93 | 262,612 |
| 04 Mar 2024 | 1,786.00 | 1,792.00 | 1,764.00 | 1,770.00 | 1,749.91 | 186,264 |
| 01 Mar 2024 | 1,768.00 | 1,786.00 | 1,768.00 | 1,782.00 | 1,761.77 | 113,960 |
| 29 Feb 2024 | 1,790.00 | 1,790.00 | 1,762.00 | 1,764.00 | 1,743.98 | 287,502 |
| 28 Feb 2024 | 1,780.00 | 1,790.00 | 1,765.70 | 1,766.00 | 1,745.96 | 283,703 |
| 27 Feb 2024 | 1,790.00 | 1,796.60 | 1,786.00 | 1,788.00 | 1,767.71 | 251,223 |
| 26 Feb 2024 | 1,798.00 | 1,816.00 | 1,780.00 | 1,788.00 | 1,767.71 | 179,477 |
| 23 Feb 2024 | 1,810.00 | 1,828.00 | 1,800.00 | 1,802.00 | 1,781.55 | 191,456 |
| 22 Feb 2024 | 1,802.00 | 1,830.00 | 1,802.00 | 1,816.00 | 1,795.39 | 164,095 |
| 21 Feb 2024 | 1,802.00 | 1,816.08 | 1,800.00 | 1,806.00 | 1,785.50 | 265,904 |
| 20 Feb 2024 | 1,814.00 | 1,819.53 | 1,802.96 | 1,808.00 | 1,787.48 | 212,993 |
| 19 Feb 2024 | 1,828.00 | 1,840.00 | 1,814.00 | 1,818.00 | 1,797.36 | 121,458 |
| 16 Feb 2024 | 1,820.00 | 1,840.00 | 1,820.00 | 1,830.00 | 1,809.23 | 200,605 |
| 15 Feb 2024 | 1,844.00 | 1,844.00 | 1,822.00 | 1,822.00 | 1,801.32 | 279,890 |
| 14 Feb 2024 | 1,820.00 | 1,840.00 | 1,817.00 | 1,836.00 | 1,815.16 | 189,799 |
| 13 Feb 2024 | 1,840.00 | 1,840.00 | 1,814.00 | 1,816.00 | 1,795.39 | 164,554 |
| 12 Feb 2024 | 1,842.00 | 1,850.00 | 1,830.00 | 1,836.00 | 1,815.16 | 216,823 |
| 09 Feb 2024 | 1,850.00 | 1,868.00 | 1,842.00 | 1,842.00 | 1,821.09 | 156,255 |
| 08 Feb 2024 | 1,886.00 | 1,898.00 | 1,850.00 | 1,850.00 | 1,829.00 | 187,353 |
| 07 Feb 2024 | 1,890.00 | 1,897.00 | 1,883.40 | 1,890.00 | 1,868.55 | 137,150 |
| 06 Feb 2024 | 1,886.00 | 1,898.00 | 1,883.60 | 1,890.00 | 1,868.55 | 136,342 |
| 05 Feb 2024 | 1,882.00 | 1,895.04 | 1,882.00 | 1,886.00 | 1,864.59 | 182,608 |
| 02 Feb 2024 | 1,894.00 | 1,906.00 | 1,886.00 | 1,890.00 | 1,868.55 | 116,690 |
| 01 Feb 2024 | 1,892.00 | 1,904.00 | 1,880.08 | 1,890.00 | 1,868.55 | 178,409 |
| 31 Jan 2024 | 1,876.00 | 1,902.00 | 1,876.00 | 1,896.00 | 1,874.48 | 281,827 |
| 30 Jan 2024 | 1,876.00 | 1,884.00 | 1,868.00 | 1,882.00 | 1,860.64 | 153,652 |
| 29 Jan 2024 | 1,858.00 | 1,880.00 | 1,856.00 | 1,880.00 | 1,858.66 | 134,093 |
| 26 Jan 2024 | 1,856.00 | 1,874.00 | 1,846.00 | 1,866.00 | 1,844.82 | 154,805 |
| 25 Jan 2024 | 1,846.00 | 1,866.01 | 1,846.00 | 1,862.00 | 1,840.87 | 181,102 |
| 24 Jan 2024 | 1,856.00 | 1,860.00 | 1,836.40 | 1,852.00 | 1,830.98 | 127,015 |
| 23 Jan 2024 | 1,824.00 | 1,858.00 | 1,820.96 | 1,840.00 | 1,819.12 | 192,548 |
| 22 Jan 2024 | 1,830.00 | 1,840.00 | 1,818.30 | 1,832.00 | 1,811.21 | 161,861 |
| 19 Jan 2024 | 1,832.00 | 1,846.00 | 1,828.00 | 1,828.00 | 1,807.25 | 102,199 |
| 18 Jan 2024 | 1,804.00 | 1,840.00 | 1,804.00 | 1,836.00 | 1,815.16 | 162,755 |
| 17 Jan 2024 | 1,838.00 | 1,853.00 | 1,800.00 | 1,806.00 | 1,785.50 | 227,572 |
| 16 Jan 2024 | 1,864.00 | 1,868.00 | 1,846.00 | 1,848.00 | 1,827.02 | 175,878 |
| 15 Jan 2024 | 1,861.80 | 1,878.00 | 1,860.00 | 1,868.00 | 1,846.80 | 185,177 |
| 12 Jan 2024 | 1,866.00 | 1,874.00 | 1,858.00 | 1,862.00 | 1,840.87 | 144,541 |
| 11 Jan 2024 | 1,866.00 | 1,872.00 | 1,852.00 | 1,856.00 | 1,834.93 | 142,988 |
| 10 Jan 2024 | 1,860.00 | 1,870.30 | 1,856.00 | 1,858.00 | 1,836.91 | 133,129 |
| 09 Jan 2024 | 1,858.00 | 1,870.00 | 1,850.00 | 1,854.00 | 1,832.96 | 118,709 |
| 08 Jan 2024 | 1,846.00 | 1,858.00 | 1,842.00 | 1,854.00 | 1,832.96 | 143,523 |
| 05 Jan 2024 | 1,842.00 | 1,854.00 | 1,698.00 | 1,846.00 | 1,825.05 | 105,558 |
| 04 Jan 2024 | 1,868.00 | 1,868.00 | 1,842.00 | 1,852.00 | 1,830.98 | 210,718 |
| 03 Jan 2024 | 1,866.00 | 1,874.43 | 1,842.00 | 1,850.00 | 1,829.00 | 117,433 |
| 02 Jan 2024 | 1,884.00 | 1,889.04 | 1,863.43 | 1,868.00 | 1,846.80 | 145,620 |
| 29 Dec 2023 | 1,888.00 | 1,920.00 | 1,848.00 | 1,882.00 | 1,860.64 | 38,893 |
| 28 Dec 2023 | 1,878.00 | 1,898.00 | 1,844.00 | 1,878.00 | 1,856.68 | 50,170 |
| 27 Dec 2023 | 1,850.00 | 1,878.00 | 1,822.00 | 1,878.00 | 1,856.68 | 108,984 |
| 22 Dec 2023 | 1,834.00 | 1,844.41 | 1,830.00 | 1,838.00 | 1,817.14 | 33,737 |
| 21 Dec 2023 | 1,800.00 | 1,836.00 | 1,784.00 | 1,834.00 | 1,813.18 | 133,875 |
| 20 Dec 2023 | 1,790.00 | 1,802.00 | 1,768.00 | 1,800.00 | 1,779.57 | 212,272 |
| 19 Dec 2023 | 1,778.00 | 1,795.57 | 1,766.00 | 1,786.00 | 1,765.73 | 170,162 |
| 18 Dec 2023 | 1,786.00 | 1,790.00 | 1,762.00 | 1,778.00 | 1,757.82 | 131,143 |
| 15 Dec 2023 | 1,778.00 | 1,796.00 | 1,763.00 | 1,790.00 | 1,769.68 | 337,324 |
| 14 Dec 2023 | 1,754.00 | 1,790.00 | 1,754.00 | 1,774.00 | 1,753.86 | 316,438 |
| 13 Dec 2023 | 1,740.00 | 1,756.00 | 1,728.00 | 1,742.00 | 1,722.23 | 241,186 |
| 12 Dec 2023 | 1,762.00 | 1,762.00 | 1,738.00 | 1,738.00 | 1,718.27 | 180,565 |
| 11 Dec 2023 | 1,770.00 | 1,770.00 | 1,728.94 | 1,756.00 | 1,736.07 | 215,339 |
| 08 Dec 2023 | 1,752.00 | 1,770.00 | 1,722.00 | 1,770.00 | 1,749.91 | 137,039 |
| 07 Dec 2023 | 1,758.00 | 1,766.00 | 1,740.00 | 1,756.00 | 1,736.07 | 170,627 |
| 06 Dec 2023 | 1,760.00 | 1,776.00 | 1,748.00 | 1,770.00 | 1,749.91 | 125,895 |
| 05 Dec 2023 | 1,762.00 | 1,762.00 | 1,716.00 | 1,756.00 | 1,736.07 | 275,234 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.