1,924.00p+14.00 (+0.73%)14 Jul 2025, 16:35
Rit Capital Partners PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Jul 11, 2025 | 1908.00p | 1925.06p | 1900.00p | 1910.00p | 104,019 |
Jul 10, 2025 | 1912.00p | 1930.00p | 1910.00p | 1920.00p | 162,159 |
Jul 9, 2025 | 1922.00p | 1940.00p | 1908.00p | 1914.00p | 492,463 |
Jul 8, 2025 | 1954.00p | 1954.00p | 1914.00p | 1934.00p | 315,483 |
Jul 7, 2025 | 1940.00p | 1956.00p | 1928.00p | 1934.00p | 251,811 |
Jul 4, 2025 | 1934.00p | 1952.00p | 1930.00p | 1930.00p | 109,133 |
Jul 3, 2025 | 1950.00p | 1960.00p | 1936.00p | 1946.00p | 1,357,676 |
Jul 2, 2025 | 1962.00p | 1974.00p | 1934.00p | 1944.00p | 121,509 |
Jul 1, 2025 | 1950.00p | 1966.00p | 1928.00p | 1966.00p | 109,584 |
Jun 30, 2025 | 1930.00p | 1946.00p | 1928.05p | 1944.00p | 170,051 |
Jun 27, 2025 | 1908.00p | 1940.00p | 1899.65p | 1936.00p | 100,456 |
Jun 26, 2025 | 1902.00p | 1918.00p | 1882.00p | 1916.00p | 123,437 |
Jun 25, 2025 | 1898.00p | 1920.00p | 1878.00p | 1898.00p | 285,461 |
Jun 24, 2025 | 1902.00p | 1903.25p | 1881.07p | 1890.00p | 329,599 |
Jun 23, 2025 | 1860.00p | 1890.67p | 1860.00p | 1884.00p | 160,193 |
Jun 20, 2025 | 1868.00p | 1890.00p | 1868.00p | 1880.00p | 302,628 |
Jun 19, 2025 | 1876.00p | 1898.00p | 1864.00p | 1872.00p | 135,260 |
Jun 18, 2025 | 1876.00p | 1900.00p | 1870.18p | 1880.00p | 139,915 |
Jun 17, 2025 | 1882.00p | 1890.00p | 1872.00p | 1884.00p | 108,421 |
Jun 16, 2025 | 1896.00p | 1896.17p | 1869.55p | 1890.00p | 140,710 |
Jun 13, 2025 | 1870.00p | 1900.00p | 1868.19p | 1880.00p | 102,240 |
Jun 12, 2025 | 1894.00p | 1910.00p | 1876.00p | 1896.00p | 238,060 |
Jun 11, 2025 | 1930.00p | 1930.00p | 1882.00p | 1892.00p | 120,560 |
Jun 10, 2025 | 1900.00p | 1910.00p | 1892.00p | 1892.00p | 196,395 |
Jun 9, 2025 | 1918.00p | 1926.00p | 1893.75p | 1900.00p | 217,216 |
Jun 6, 2025 | 1910.00p | 1926.00p | 1894.00p | 1926.00p | 131,027 |
Jun 5, 2025 | 1926.00p | 1926.38p | 1911.36p | 1914.00p | 76,075 |
Jun 4, 2025 | 1906.00p | 1928.00p | 1896.82p | 1922.00p | 99,795 |
Jun 3, 2025 | 1880.00p | 1920.00p | 1880.00p | 1912.00p | 63,458 |
Jun 2, 2025 | 1890.00p | 1910.00p | 1874.00p | 1906.00p | 130,145 |
May 30, 2025 | 1866.00p | 1906.00p | 1866.00p | 1898.00p | 201,562 |
May 29, 2025 | 1880.00p | 1892.00p | 1868.00p | 1892.00p | 109,377 |
May 28, 2025 | 1860.00p | 1890.00p | 1857.46p | 1872.00p | 147,410 |
May 27, 2025 | 1880.00p | 1890.00p | 1858.00p | 1864.00p | 209,446 |
May 23, 2025 | 1860.00p | 1882.00p | 1843.00p | 1860.00p | 160,931 |
May 22, 2025 | 1892.00p | 1912.00p | 1868.00p | 1868.00p | 306,018 |
May 21, 2025 | 1902.00p | 1914.00p | 1884.00p | 1900.00p | 143,848 |
May 20, 2025 | 1886.00p | 1910.00p | 1881.07p | 1906.00p | 182,087 |
May 19, 2025 | 1900.00p | 1908.00p | 1856.83p | 1890.00p | 99,801 |
May 16, 2025 | 1914.00p | 1924.00p | 1888.00p | 1904.00p | 120,425 |
May 15, 2025 | 1914.00p | 1914.00p | 1880.00p | 1904.00p | 91,650 |
May 14, 2025 | 1892.00p | 1912.00p | 1878.00p | 1884.00p | 151,983 |
May 13, 2025 | 1898.00p | 1916.00p | 1896.00p | 1898.00p | 146,816 |
May 12, 2025 | 1932.00p | 1956.00p | 1898.00p | 1900.00p | 212,462 |
May 9, 2025 | 1910.00p | 1924.07p | 1904.00p | 1918.00p | 133,945 |
May 8, 2025 | 1906.00p | 1930.00p | 1900.13p | 1922.00p | 272,500 |
May 7, 2025 | 1912.00p | 1912.00p | 1888.00p | 1908.00p | 177,188 |
May 6, 2025 | 1884.00p | 1912.00p | 1880.00p | 1912.00p | 173,683 |
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 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Qinetiq Group PLC | 508.50 | 4.07 |
Dowlais Group PLC | 71.30 | 3.71 |
Just Group PLC | 129.00 | 3.20 |
Hochschild Mining PLC | 288.60 | 2.85 |
Hicl Infrastructure PLC | 123.20 | 2.67 |
Baltic Classifieds Group PLC | 371.50 | 2.62 |
Fallers
Company | Price | % Chg |
---|---|---|
Paypoint PLC | 780.00 | -5.34 |
Auction Technology Group PLC | 470.50 | -4.95 |
Spirax Group PLC | 6,020.00 | -2.59 |
Bytes Technology Group PLC | 320.80 | -2.43 |
Watches Of Switzerland Group PLC | 355.20 | -2.31 |
Rhi Magnesita N.V. | 2,990.00 | -2.29 |