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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	2,200	2,235	2,235	2,251.7	2,200	306,060
January 13, 2026	2,230	2,220	2,220	2,230	2,210	112,217
January 12, 2026	2,220	2,235	2,235	2,235	2,200	149,678
January 09, 2026	2,210	2,215	2,215	2,230	2,195	59,892
January 08, 2026	2,220	2,215	2,215	2,235	2,200	125,669
January 07, 2026	2,235	2,220	2,220	2,265	2,210	254,389
January 06, 2026	2,245	2,235	2,235	2,270	2,220	95,752
January 05, 2026	2,265	2,245	2,245	2,275	2,230	351,459
January 02, 2026	2,255	2,245	2,245	2,273.5	2,245	66,980
December 31, 2025	2,250	2,270	2,270	2,275	2,250	61,997
December 30, 2025	2,248.4	2,275	2,275	2,275	2,245	59,656
December 29, 2025	2,265	2,240	2,240	2,270	2,240	63,271
December 24, 2025	2,245	2,245	2,245	2,250	2,230	40,624
December 23, 2025	2,260	2,245	2,245	2,272	2,230	92,082
December 22, 2025	2,240	2,250	2,250	2,262.5	2,240	84,983
December 19, 2025	2,280	2,255	2,255	2,280	2,245	159,678
December 18, 2025	2,235	2,265	2,265	2,275	2,230	186,174
December 17, 2025	2,255	2,240	2,240	2,270	2,240	260,010
December 16, 2025	2,240	2,240	2,240	2,260	2,240	180,548
December 15, 2025	2,235	2,260	2,260	2,260	2,231	95,614
December 12, 2025	2,222.29	2,235	2,235	2,250	2,215	255,594
December 11, 2025	2,230	2,215	2,215	2,235	2,210	87,676
December 10, 2025	2,200	2,230	2,230	2,235	2,200	116,003
December 09, 2025	2,220	2,210	2,210	2,230	2,195	143,917
December 08, 2025	2,245	2,210	2,210	2,245	2,205	195,818
December 05, 2025	2,250	2,235	2,235	2,250	2,220	61,588
December 04, 2025	2,224	2,230	2,230	2,245	2,211	333,877
December 03, 2025	2,210	2,230	2,230	2,235	2,200	166,599
December 02, 2025	2,205	2,215	2,215	2,235	2,195	352,069
December 01, 2025	2,230	2,200	2,200	2,230	2,200	101,628
November 28, 2025	2,200	2,215	2,215	2,220	2,200	114,303
November 27, 2025	2,225	2,215	2,215	2,230.24	2,185	146,284
November 26, 2025	2,190	2,210	2,210	2,215	2,180	92,480
November 25, 2025	2,160	2,195	2,195	2,195	2,140	136,312
November 24, 2025	2,140	2,150	2,150	2,180	2,140	191,332
November 21, 2025	2,145	2,145	2,145	2,145	2,113.5	147,191
November 20, 2025	2,150	2,150	2,150	2,170	2,140	158,810
November 19, 2025	2,135	2,115	2,115	2,140	2,110	143,103
November 18, 2025	2,120	2,125	2,125	2,135	2,100	182,710
November 17, 2025	2,146.41	2,150	2,150	2,170	2,119.41	128,597
November 14, 2025	2,180	2,140	2,140	2,180	2,125	132,568
November 13, 2025	2,210	2,175	2,175	2,210	2,175	147,712
November 12, 2025	2,190	2,200	2,200	2,221.84	2,175	205,901
November 11, 2025	2,185	2,202.09	2,202.09	2,205	2,157.89	298,845
November 10, 2025	2,155	2,150	2,150	2,180	2,150	119,973
November 07, 2025	2,170	2,140	2,140	2,175	2,135	210,052
November 06, 2025	2,190	2,160	2,160	2,200	2,160	334,002
November 05, 2025	2,156	2,175	2,175	2,190	2,140	165,887
November 04, 2025	2,165	2,165	2,165	2,180	2,125	176,687
November 03, 2025	2,150	2,165	2,165	2,175	2,145	154,643
October 31, 2025	2,160	2,165	2,165	2,180	2,155	213,134
October 30, 2025	2,190	2,165	2,165	2,190	2,160	147,084
October 29, 2025	2,170	2,185	2,185	2,191.86	2,160.58	198,621
October 28, 2025	2,160	2,170	2,170	2,170	2,135	169,838
October 27, 2025	2,151.08	2,145	2,145	2,160	2,135	369,486
October 24, 2025	2,120	2,145	2,145	2,150	2,108.98	190,564
October 23, 2025	2,080	2,115	2,115	2,120	2,060	258,676
October 22, 2025	2,070	2,080	2,080	2,085	2,045	238,203
October 21, 2025	2,060	2,050	2,050	2,070	2,036.11	182,136
October 20, 2025	2,045.69	2,050	2,050	2,060	2,028.76	156,472

RIT Capital Partners plc (RCP.L) LSE