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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,195	2,210	2,210	2,235	2,193.28	98,969
February 19, 2026	2,240	2,205	2,205	2,240	2,200	107,164
February 18, 2026	2,215	2,220	2,220	2,235	2,190	136,755
February 17, 2026	2,170	2,220	2,220	2,220	2,170	116,964
February 16, 2026	2,195	2,175	2,175	2,245	2,168.56	104,691
February 13, 2026	2,205	2,190	2,190	2,220	2,170	137,684
February 12, 2026	2,225	2,185	2,185	2,225	2,180	396,639
February 11, 2026	2,200	2,220	2,220	2,225	2,188.4	208,667
February 10, 2026	2,195	2,200	2,200	2,210	2,180	219,647
February 09, 2026	2,185	2,185	2,185	2,210	2,175	165,647
February 06, 2026	2,190	2,190	2,190	2,219.3	2,178	132,061
February 05, 2026	2,200	2,190	2,190	2,225	2,187.5	267,520
February 04, 2026	2,202.31	2,200	2,200	2,220	2,180	163,794
February 03, 2026	2,235	2,190	2,190	2,235	2,185.1	191,683
February 02, 2026	2,190	2,235	2,235	2,235	2,169.68	168,271
January 30, 2026	2,185	2,195	2,195	2,210	2,169.68	99,848
January 29, 2026	2,175	2,180	2,180	2,210	2,169.49	121,678
January 28, 2026	2,200	2,185	2,185	2,215	2,180	287,628
January 27, 2026	2,220	2,200	2,200	2,240	2,200	140,895
January 26, 2026	2,230	2,210	2,210	2,235	2,210	118,528
January 23, 2026	2,225	2,225	2,225	2,240	2,210	75,633
January 22, 2026	2,230	2,220	2,220	2,240	2,205.5	141,658
January 21, 2026	2,200	2,205	2,205	2,220	2,175	100,387
January 20, 2026	2,180	2,200	2,200	2,205	2,165	179,480
January 19, 2026	2,200	2,195	2,195	2,250	2,190	132,836
January 16, 2026	2,245	2,220	2,220	2,260	2,218	104,379
January 15, 2026	2,240	2,250	2,250	2,255	2,210	120,865
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

RIT Capital Partners plc (RCP.L) LSE