UK markets closed

RIT Capital Partners plc (RCP.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
2,360.00-60.00 (-2.48%)
At close: 5:06PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
11 May 20212,405.002,417.502,355.002,360.002,360.00184,713
10 May 20212,445.002,460.002,245.002,420.002,420.00138,343
07 May 20212,445.002,475.002,445.002,445.002,445.00119,789
06 May 20212,445.002,465.002,440.002,445.002,445.00198,987
05 May 20212,495.002,495.002,450.002,450.002,450.00195,784
04 May 20212,485.002,485.202,450.002,450.002,450.00183,742
30 Apr 20212,455.002,465.002,440.002,465.002,465.00265,888
29 Apr 20212,450.002,465.002,440.002,440.002,440.00175,293
28 Apr 20212,440.002,460.902,440.002,450.002,450.00127,909
27 Apr 20212,455.002,480.002,430.772,440.002,440.00217,153
26 Apr 20212,445.002,470.002,445.002,455.002,455.00245,257
23 Apr 20212,455.002,455.002,425.252,445.002,445.00108,567
22 Apr 20212,425.002,445.002,421.032,440.002,440.00148,431
21 Apr 20212,430.002,444.852,410.002,410.002,410.00185,966
20 Apr 20212,490.002,492.412,430.002,430.002,430.00129,422
19 Apr 20212,490.002,505.002,463.002,470.002,470.00356,043
16 Apr 20212,455.002,480.002,451.522,475.002,475.00236,526
15 Apr 20212,440.002,465.002,425.002,465.002,465.00234,469
14 Apr 20212,440.002,442.002,425.002,435.002,435.00202,955
13 Apr 20212,420.002,450.002,395.002,430.002,430.00136,163
12 Apr 20212,440.002,440.002,415.232,430.002,430.00181,964
09 Apr 20212,450.002,450.002,419.702,430.002,430.00167,237
08 Apr 20212,445.002,450.002,426.502,445.002,445.00220,783
07 Apr 20212,435.002,450.592,425.502,440.002,440.00204,971
06 Apr 20212,430.002,445.322,405.002,430.002,430.00238,062
01 Apr 20212,390.002,403.452,370.492,395.002,395.00218,707
01 Apr 202117.625 Dividend
31 Mar 20212,420.002,429.752,385.002,400.002,382.38239,243
30 Mar 20212,385.002,410.002,380.002,405.002,387.34207,471
29 Mar 20212,390.002,402.602,370.002,385.002,367.49246,801
26 Mar 20212,360.002,402.602,360.002,375.002,357.56215,197
25 Mar 20212,370.002,385.002,360.002,375.002,357.56196,257
24 Mar 20212,380.002,411.802,370.002,380.002,362.52189,656
23 Mar 20212,375.002,385.002,375.002,375.002,357.56216,457
22 Mar 20212,360.002,430.002,360.002,380.002,362.52295,573
19 Mar 20212,395.002,395.002,350.002,365.002,347.63457,335
18 Mar 20212,350.002,380.002,335.002,365.002,347.63475,285
17 Mar 20212,370.002,382.102,330.002,335.002,317.85254,317
16 Mar 20212,330.002,388.502,330.002,360.002,342.67220,085
15 Mar 20212,315.002,350.002,315.002,335.002,317.85232,678
12 Mar 20212,340.002,407.632,315.002,315.002,298.00271,846
11 Mar 20212,200.002,295.002,195.522,290.002,273.18299,205
10 Mar 20212,170.002,200.002,160.002,200.002,183.84239,865
09 Mar 20212,160.002,195.002,136.002,170.002,154.06312,277
08 Mar 20212,185.002,185.002,145.002,165.002,149.10198,517
05 Mar 20212,180.002,180.002,132.132,145.002,129.25186,776
04 Mar 20212,165.002,170.042,140.002,160.002,144.14213,965
03 Mar 20212,125.002,175.002,110.752,165.002,149.10274,106
02 Mar 20212,125.002,125.002,105.002,125.002,109.39398,025
01 Mar 20212,100.002,111.102,075.262,090.002,074.65440,543
26 Feb 20212,115.002,118.602,080.002,080.002,064.72479,191
25 Feb 20212,130.002,160.002,105.002,125.002,109.39206,742
24 Feb 20212,150.002,150.002,125.002,145.002,129.25170,677
23 Feb 20212,135.002,155.352,118.102,150.002,134.21219,559
22 Feb 20212,175.002,175.002,120.002,135.002,119.32203,608
19 Feb 20212,150.002,170.002,145.002,170.002,154.06267,915
18 Feb 20212,155.002,175.002,143.482,150.002,134.21173,298
17 Feb 20212,165.002,177.502,150.002,160.002,144.14147,029
16 Feb 20212,160.002,177.502,155.662,175.002,159.03182,038
15 Feb 20212,160.002,179.352,158.582,165.002,149.10188,656
12 Feb 20212,170.002,170.002,145.002,155.002,139.17168,068
11 Feb 20212,170.002,185.002,150.002,155.002,139.17220,963
10 Feb 20212,215.002,215.002,170.002,175.002,159.03177,897
09 Feb 20212,165.002,195.002,165.002,180.002,163.99156,912
08 Feb 20212,180.002,193.402,155.002,175.002,159.03243,196
05 Feb 20212,125.002,185.002,125.002,180.002,163.99372,827
04 Feb 20212,055.002,155.002,055.002,130.002,114.36468,849
03 Feb 20212,080.002,087.502,048.192,050.002,034.95252,227
02 Feb 20212,025.002,070.002,025.002,070.002,054.80212,207
01 Feb 20212,005.002,035.002,005.002,035.002,020.06294,125
29 Jan 20211,980.002,020.001,972.082,020.002,005.17207,461
28 Jan 20211,986.002,015.001,970.002,005.001,990.28168,638
27 Jan 20212,020.002,020.001,976.001,992.001,977.37164,335
26 Jan 20212,040.002,040.002,000.002,010.001,995.24237,268
25 Jan 20212,020.002,030.001,995.992,000.001,985.31203,393
22 Jan 20212,035.002,046.252,010.002,010.001,995.24199,004
21 Jan 20212,035.002,060.002,035.002,035.002,020.06169,032
20 Jan 20212,030.002,045.002,025.002,040.002,025.02250,166
19 Jan 20212,020.002,040.002,017.442,030.002,015.09137,922
18 Jan 20212,010.002,030.002,005.002,020.002,005.17157,413
15 Jan 20212,035.002,042.002,010.002,010.001,995.24136,950
14 Jan 20212,060.002,060.002,035.002,035.002,020.06151,521
13 Jan 20212,080.002,080.002,035.002,040.002,025.02194,719
12 Jan 20212,075.002,087.152,050.002,060.002,044.87246,124
11 Jan 20212,110.002,125.002,075.002,075.002,059.76229,077
08 Jan 20212,060.002,084.102,059.772,075.002,059.76274,637
07 Jan 20212,075.002,075.002,047.002,060.002,044.87198,482
06 Jan 20212,075.002,078.322,045.002,065.002,049.84196,597
05 Jan 20212,070.002,075.002,040.002,065.002,049.84167,614
04 Jan 20212,075.002,095.002,055.002,070.002,054.80316,668
31 Dec 20202,055.002,069.252,040.002,065.002,049.8458,924
30 Dec 20202,090.002,118.702,055.002,055.002,039.91139,935
29 Dec 20202,080.002,110.002,070.002,090.002,074.65250,635
24 Dec 20202,100.002,100.002,045.002,080.002,064.7284,869
23 Dec 20202,095.002,095.002,040.002,060.002,044.87112,727
22 Dec 20202,020.002,050.002,020.002,050.002,034.95444,843
21 Dec 20202,065.002,077.402,015.002,015.002,000.20261,130
18 Dec 20202,075.002,080.002,060.002,060.002,044.87205,300
17 Dec 20202,095.002,110.002,070.002,085.002,069.69248,818
16 Dec 20202,065.002,092.502,058.002,085.002,069.69303,504
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...