RIT Capital Partners plc - RCP.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
August 18, 2025	2,010	1,988	1,988	2,010	1,980	133,230
August 15, 2025	1,966	1,984	1,984	2,005	1,966	190,306
August 14, 2025	1,980	1,986	1,986	1,993.61	1,954	312,038
August 13, 2025	1,950	1,978	1,978	1,978	1,948	395,405
August 12, 2025	1,960	1,948	1,948	1,966	1,948	287,403
August 11, 2025	1,954	1,960	1,960	1,962	1,934	101,312
August 08, 2025	1,944	1,946	1,946	1,952	1,935	121,715
August 07, 2025	1,952	1,948	1,948	1,954	1,932	256,545
August 06, 2025	1,922	1,948	1,948	1,952	1,922	215,897
August 05, 2025	1,938	1,932	1,932	1,946	1,928	105,065
August 04, 2025	1,912	1,934	1,934	1,944	1,906.08	105,308
August 01, 2025	1,922	1,926	1,926	1,948	1,910	104,209
July 31, 2025	1,915.42	1,950	1,950	1,954	1,910	186,542
July 30, 2025	1,910	1,910	1,910	1,922	1,908	203,783
July 29, 2025	1,962	1,920	1,920	1,962	1,910	287,119
July 28, 2025	1,968	1,954	1,954	1,978.12	1,935.76	344,199
July 25, 2025	1,940	1,968	1,968	1,969.45	1,935.48	337,457
July 24, 2025	1,900	1,948	1,948	1,956	1,900	297,005
July 23, 2025	1,900	1,910	1,910	1,924	1,900	398,272
July 22, 2025	1,894	1,906	1,906	1,914	1,890	299,815
July 21, 2025	1,914	1,904	1,904	1,928.08	1,896	294,906
July 18, 2025	1,924	1,914	1,914	1,928	1,912	99,228
July 17, 2025	1,928	1,914	1,914	1,928	1,902	125,734
July 16, 2025	1,907.53	1,900	1,900	1,918	1,900	128,234
July 15, 2025	1,920	1,908	1,908	1,940	1,902	125,765
July 14, 2025	1,898	1,920	1,920	1,932	1,896	120,927
July 11, 2025	1,908	1,910	1,910	1,925.06	1,900	104,019
July 10, 2025	1,912	1,920	1,920	1,930	1,910	162,159
July 09, 2025	1,922	1,914	1,914	1,940	1,908	492,463
July 08, 2025	1,954	1,934	1,934	1,954	1,914	315,483
July 07, 2025	1,940.64	1,934	1,934	1,956	1,928	251,811
July 04, 2025	1,934	1,930	1,930	1,952	1,930	109,134
July 03, 2025	1,950	1,946	1,946	1,960	1,936	1.36M
July 02, 2025	1,962	1,944	1,944	1,974	1,934	121,509
July 01, 2025	1,950	1,966	1,966	1,966	1,928	109,584
June 30, 2025	1,930	1,944	1,944	1,946	1,928.05	170,051
June 27, 2025	1,908	1,936	1,936	1,940	1,899.65	100,456
June 26, 2025	1,902	1,916	1,916	1,918	1,882	123,437
June 25, 2025	1,898	1,898	1,898	1,920	1,878	285,461
June 24, 2025	1,902	1,890	1,890	1,903.25	1,881.07	329,599
June 23, 2025	1,860	1,884	1,884	1,890.67	1,860	160,193
June 20, 2025	1,868	1,888	1,880	1,890	1,868	302,627
June 19, 2025	1,876	1,872	1,872	1,898	1,864	135,260
June 18, 2025	1,874	1,880	1,880	1,900	1,870.18	139,916
June 17, 2025	1,882	1,884	1,884	1,890	1,872	108,421
June 16, 2025	1,896	1,890	1,890	1,896.17	1,869.55	140,710
June 13, 2025	1,870	1,880	1,880	1,900	1,868.19	102,240
June 12, 2025	1,894	1,896	1,896	1,910	1,876	238,060
June 11, 2025	1,930	1,892	1,892	1,930	1,882	131,025
June 10, 2025	1,900	1,892	1,892	1,910	1,892	196,395
June 09, 2025	1,918	1,900	1,900	1,926	1,893.75	217,216
June 06, 2025	1,910	1,926	1,926	1,926	1,894	131,027
June 05, 2025	1,926	1,914	1,914	1,926.38	1,911.36	76,075
June 04, 2025	1,906	1,922	1,922	1,928	1,896.82	99,795
June 03, 2025	1,880	1,912	1,912	1,920	1,880	63,458
June 02, 2025	1,874.36	1,906	1,906	1,910	1,874	130,145
May 30, 2025	1,894	1,898	1,898	1,906	1,866	174,897
May 29, 2025	1,880	1,892	1,892	1,892	1,868	109,377
May 28, 2025	1,860	1,872	1,872	1,890	1,857.46	147,410
May 27, 2025	1,880	1,864	1,864	1,890	1,858	209,446

RIT Capital Partners plc (RCP.L) LSE