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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

RIT Capital Partners plc (RCP.L) LSE