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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
October 17, 2025	2,025	2,035	2,035	2,045	2,007.2	207,694
October 16, 2025	2,020	2,035	2,035	2,060	2,010	203,788
October 15, 2025	2,025	2,010	2,010	2,025	1,988	307,667
October 14, 2025	2,000	2,010	2,010	2,025	1,994	213,275
October 13, 2025	2,015	2,010	2,010	2,015.87	1,985.25	252,048
October 10, 2025	1,996	2,000	2,000	2,025	1,990	166,415
October 09, 2025	2,015	2,010	2,010	2,032.75	2,000	205,651
October 08, 2025	2,020	2,020	2,020	2,040	2,007.6	594,514
October 07, 2025	2,020	2,030	2,030	2,031.74	2,000.21	143,608
October 06, 2025	2,010	2,010	2,010	2,028.5	1,998	198,571
October 03, 2025	2,020	2,020	2,020	2,030	2,000	174,003
October 02, 2025	2,015	2,010	2,010	2,030	2,000	187,918
October 01, 2025	2,040	2,035	2,035	2,040	2,015	145,500
September 30, 2025	2,015	2,040	2,040	2,055	2,014.95	464,491
September 29, 2025	1,992	2,025	2,025	2,025	1,992	202,154
September 26, 2025	1,974	1,996	1,996	2,007.86	1,974	127,367
September 25, 2025	1,988	1,984	1,984	2,000	1,972.32	156,827
September 24, 2025	1,993.94	1,992	1,992	2,010	1,980	98,622
September 23, 2025	2,015	1,994	1,994	2,020	1,990	234,371
September 22, 2025	1,978	1,988	1,988	2,010	1,977.95	213,636
September 19, 2025	1,998	1,970	1,970	2,015	1,970	258,833
September 18, 2025	2,005	2,000	2,000	2,020	1,994	161,358
September 17, 2025	2,020	2,010	2,010	2,043.74	2,000	326,737
September 16, 2025	1,964	2,015	2,015	2,020	1,963.21	885,464
September 15, 2025	1,992	1,968	1,968	1,992	1,956	445,636
September 12, 2025	1,980	1,984	1,984	1,988	1,974	175,035
September 11, 2025	1,962	1,980	1,980	1,984	1,962	117,365
September 10, 2025	1,970	1,970	1,970	1,983.05	1,956	278,887
September 09, 2025	1,960	1,964	1,964	1,974	1,952	155,042
September 08, 2025	1,952	1,960	1,960	1,968	1,952	94,408
September 05, 2025	1,958	1,958	1,958	1,972	1,950.4	99,601
September 04, 2025	1,958	1,954	1,954	1,974.74	1,954	104,177
September 03, 2025	1,934	1,950	1,950	1,962.28	1,934	977,799
September 02, 2025	1,962	1,942	1,942	1,962	1,932	982,369
September 01, 2025	1,954	1,968	1,968	1,978	1,954	114,761
August 29, 2025	1,942	1,960	1,960	1,970	1,942	136,854
August 28, 2025	1,960	1,952	1,952	1,972	1,943.18	187,314
August 27, 2025	1,970	1,964	1,964	1,996	1,961.6	201,973
August 26, 2025	1,990	1,970	1,970	1,992	1,970	383,974
August 22, 2025	1,981.31	1,998	1,998	2,005	1,978.5	94,866
August 21, 2025	2,005	1,986	1,986	2,010	1,976	117,559
August 20, 2025	1,994	2,000	2,000	2,010	1,978	113,171
August 19, 2025	1,988	2,000	2,000	2,010	1,988	178,698
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

RIT Capital Partners plc (RCP.L) LSE