Shares Magazine
1,900.00p+4.00 (+0.21%)02 May 2025, 17:35
Rit Capital Partners PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 1904.00p | 1918.00p | 1887.80p | 1900.00p | 99,326 |
| May 1, 2025 | 1882.00p | 1898.00p | 1862.00p | 1896.00p | 110,800 |
| Apr 30, 2025 | 1880.00p | 1906.00p | 1856.00p | 1882.00p | 143,562 |
| Apr 29, 2025 | 1886.00p | 1896.00p | 1866.49p | 1886.00p | 136,519 |
| Apr 28, 2025 | 1860.00p | 1884.00p | 1838.00p | 1876.00p | 140,284 |
| Apr 25, 2025 | 1826.00p | 1854.00p | 1814.00p | 1848.00p | 160,218 |
| Apr 24, 2025 | 1816.00p | 1838.00p | 1810.00p | 1838.00p | 178,731 |
| Apr 23, 2025 | 1824.00p | 1836.00p | 1808.33p | 1826.00p | 209,839 |
| Apr 22, 2025 | 1810.00p | 1830.00p | 1795.16p | 1798.00p | 287,033 |
| Apr 17, 2025 | 1846.00p | 1848.00p | 1808.00p | 1818.00p | 274,427 |
| Apr 16, 2025 | 1814.00p | 1852.00p | 1798.00p | 1840.00p | 87,884 |
| Apr 15, 2025 | 1828.00p | 1844.00p | 1814.00p | 1830.00p | 262,478 |
| Apr 14, 2025 | 1806.00p | 1846.00p | 1806.00p | 1820.00p | 146,923 |
| Apr 11, 2025 | 1810.00p | 1834.00p | 1788.00p | 1804.00p | 95,852 |
| Apr 10, 2025 | 1844.00p | 1880.00p | 1792.00p | 1806.00p | 219,499 |
| Apr 9, 2025 | 1754.00p | 1810.00p | 1746.00p | 1788.00p | 410,501 |
| Apr 8, 2025 | 1752.00p | 1790.00p | 1739.47p | 1788.00p | 380,207 |
| Apr 7, 2025 | 1762.00p | 1786.00p | 1672.20p | 1722.00p | 494,449 |
| Apr 4, 2025 | 1850.00p | 1872.00p | 1776.00p | 1792.00p | 471,918 |
| Apr 3, 2025 | 1896.00p | 1896.00p | 1850.00p | 1856.00p | 196,439 |
| Apr 2, 2025 | 1890.00p | 1916.00p | 1875.80p | 1914.00p | 212,700 |
| Apr 1, 2025 | 1888.00p | 1916.00p | 1884.50p | 1896.00p | 189,164 |
| Mar 31, 2025 | 1900.00p | 1920.00p | 1874.00p | 1896.00p | 208,470 |
| Mar 28, 2025 | 1906.00p | 1926.50p | 1906.00p | 1918.00p | 130,748 |
| Mar 27, 2025 | 1930.00p | 1930.00p | 1908.00p | 1920.00p | 167,906 |
| Mar 26, 2025 | 1910.00p | 1928.80p | 1910.00p | 1924.00p | 116,677 |
| Mar 25, 2025 | 1908.00p | 1926.56p | 1908.00p | 1918.00p | 161,539 |
| Mar 24, 2025 | 1920.00p | 1930.00p | 1910.00p | 1914.00p | 321,108 |
| Mar 21, 2025 | 1906.00p | 1926.00p | 1900.00p | 1914.00p | 452,804 |
| Mar 20, 2025 | 1870.00p | 1932.00p | 1870.00p | 1914.00p | 306,615 |
| Mar 19, 2025 | 1892.00p | 1916.37p | 1891.10p | 1916.00p | 119,903 |
| Mar 18, 2025 | 1900.00p | 1916.00p | 1884.00p | 1890.00p | 242,752 |
| Mar 17, 2025 | 1890.00p | 1904.00p | 1882.00p | 1898.00p | 162,498 |
| Mar 14, 2025 | 1872.00p | 1900.00p | 1872.00p | 1892.00p | 261,060 |
| Mar 13, 2025 | 1880.00p | 1894.00p | 1870.00p | 1874.00p | 244,659 |
| Mar 12, 2025 | 1888.00p | 1896.00p | 1880.00p | 1884.00p | 204,287 |
| Mar 11, 2025 | 1902.00p | 1912.00p | 1880.00p | 1886.00p | 359,684 |
| Mar 10, 2025 | 1944.00p | 1944.00p | 1898.00p | 1900.00p | 226,226 |
| Mar 7, 2025 | 1932.00p | 1945.36p | 1922.00p | 1944.00p | 208,197 |
| Mar 6, 2025 | 1942.00p | 1952.00p | 1920.00p | 1944.00p | 108,003 |
| Mar 5, 2025 | 1922.00p | 1942.00p | 1918.68p | 1942.00p | 188,905 |
| Mar 4, 2025 | 1948.00p | 1948.00p | 1906.00p | 1920.00p | 249,510 |
| Mar 3, 2025 | 1936.00p | 1952.00p | 1932.25p | 1946.00p | 231,263 |
| Feb 28, 2025 | 1924.00p | 1942.00p | 1920.00p | 1934.00p | 137,922 |
| Feb 27, 2025 | 1918.00p | 1938.00p | 1918.00p | 1934.00p | 307,751 |
| Feb 26, 2025 | 1928.00p | 1932.36p | 1916.00p | 1930.00p | 121,720 |
| Feb 25, 2025 | 1912.00p | 1938.00p | 1912.00p | 1914.00p | 286,097 |
| Feb 24, 2025 | 1948.00p | 1952.00p | 1906.00p | 1926.00p | 237,998 |
| Feb 21, 2025 | 1930.00p | 1946.00p | 1930.00p | 1942.00p | 250,525 |
| Feb 20, 2025 | 1942.00p | 1986.00p | 1876.00p | 1936.00p | 456,380 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.