LSE - Delayed Quote • GBp
RIT Capital Partners Ord (RCP.L)
At close: April 26 at 4:40 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| Apr 26, 2024 | 1,922.00 | 1,953.00 | 1,922.00 | 1,950.00 | 1,950.00 | 266,962 |
| Apr 25, 2024 | 1,892.00 | 1,936.00 | 1,892.00 | 1,920.00 | 1,920.00 | 246,020 |
| Apr 24, 2024 | 1,882.00 | 1,898.83 | 1,872.00 | 1,896.00 | 1,896.00 | 219,038 |
| Apr 23, 2024 | 1,848.00 | 1,878.00 | 1,840.00 | 1,872.00 | 1,872.00 | 256,863 |
| Apr 22, 2024 | 1,820.00 | 1,848.00 | 1,820.00 | 1,844.00 | 1,844.00 | 131,256 |
| Apr 19, 2024 | 1,810.00 | 1,821.80 | 1,808.00 | 1,814.00 | 1,814.00 | 139,067 |
| Apr 18, 2024 | 1,790.00 | 1,826.00 | 1,790.00 | 1,824.00 | 1,824.00 | 199,226 |
| Apr 17, 2024 | 1,786.00 | 1,791.80 | 1,780.00 | 1,786.00 | 1,786.00 | 210,827 |
| Apr 16, 2024 | 1,784.00 | 1,796.00 | 1,776.00 | 1,780.00 | 1,780.00 | 281,978 |
| Apr 15, 2024 | 1,778.00 | 1,800.00 | 1,778.00 | 1,794.00 | 1,794.00 | 211,232 |
| Apr 12, 2024 | 1,776.00 | 1,796.35 | 1,772.68 | 1,782.00 | 1,782.00 | 195,398 |
| Apr 11, 2024 | 1,758.00 | 1,776.30 | 1,758.00 | 1,770.00 | 1,770.00 | 257,034 |
| Apr 10, 2024 | 1,750.00 | 1,766.00 | 1,749.64 | 1,762.00 | 1,762.00 | 291,884 |
| Apr 9, 2024 | 1,746.00 | 1,754.00 | 1,744.00 | 1,746.00 | 1,746.00 | 361,161 |
| Apr 8, 2024 | 1,724.00 | 1,756.00 | 1,720.00 | 1,750.00 | 1,750.00 | 337,607 |
| Apr 5, 2024 | 1,720.00 | 1,730.00 | 1,705.14 | 1,730.00 | 1,730.00 | 255,820 |
| Apr 4, 2024 | 19.50 Dividend | |||||
| Apr 4, 2024 | 1,700.00 | 1,728.00 | 1,698.00 | 1,728.00 | 1,728.00 | 355,286 |
| Apr 3, 2024 | 1,734.00 | 1,742.00 | 1,716.00 | 1,718.00 | 1,698.50 | 1,423,866 |
| Apr 2, 2024 | 1,766.00 | 1,780.00 | 1,740.00 | 1,740.00 | 1,720.25 | 441,987 |
| Mar 28, 2024 | 1,784.00 | 1,785.52 | 1,762.00 | 1,766.00 | 1,745.96 | 292,084 |
| Mar 27, 2024 | 1,774.00 | 1,786.00 | 1,774.00 | 1,782.00 | 1,761.77 | 379,548 |
| Mar 26, 2024 | 1,770.00 | 1,780.00 | 1,765.00 | 1,778.00 | 1,757.82 | 287,635 |
| Mar 25, 2024 | 1,756.00 | 1,770.00 | 1,756.00 | 1,764.00 | 1,743.98 | 243,795 |
| Mar 22, 2024 | 1,754.00 | 1,767.09 | 1,750.00 | 1,762.00 | 1,742.00 | 331,637 |
| Mar 21, 2024 | 1,764.00 | 1,774.00 | 1,751.70 | 1,762.00 | 1,742.00 | 291,422 |
| Mar 20, 2024 | 1,748.00 | 1,762.00 | 1,742.00 | 1,756.00 | 1,736.07 | 509,694 |
| Mar 19, 2024 | 1,746.00 | 1,755.00 | 1,738.00 | 1,748.00 | 1,728.16 | 252,947 |
| Mar 18, 2024 | 1,744.00 | 1,758.00 | 1,738.00 | 1,754.00 | 1,734.09 | 264,688 |
| Mar 15, 2024 | 1,730.00 | 1,751.26 | 1,730.00 | 1,750.00 | 1,730.14 | 407,169 |
| Mar 14, 2024 | 1,742.00 | 1,750.00 | 1,732.00 | 1,734.00 | 1,714.32 | 242,849 |
| Mar 13, 2024 | 1,756.00 | 1,763.00 | 1,740.00 | 1,742.00 | 1,722.23 | 351,333 |
| Mar 12, 2024 | 1,770.00 | 1,770.00 | 1,754.00 | 1,754.00 | 1,734.09 | 271,786 |
| Mar 11, 2024 | 1,774.00 | 1,776.00 | 1,758.00 | 1,766.00 | 1,745.96 | 230,341 |
| Mar 8, 2024 | 1,762.00 | 1,772.00 | 1,750.00 | 1,772.00 | 1,751.89 | 263,716 |
| Mar 7, 2024 | 1,778.00 | 1,790.00 | 1,760.00 | 1,764.00 | 1,743.98 | 239,698 |
| Mar 6, 2024 | 1,766.00 | 1,778.00 | 1,764.22 | 1,778.00 | 1,757.82 | 226,509 |
| Mar 5, 2024 | 1,760.00 | 1,786.00 | 1,760.00 | 1,768.00 | 1,747.93 | 262,612 |
| Mar 4, 2024 | 1,786.00 | 1,792.00 | 1,764.00 | 1,770.00 | 1,749.91 | 186,264 |
| Mar 1, 2024 | 1,768.00 | 1,786.00 | 1,768.00 | 1,782.00 | 1,761.77 | 113,960 |
| Feb 29, 2024 | 1,790.00 | 1,790.00 | 1,762.00 | 1,764.00 | 1,743.98 | 287,502 |
| Feb 28, 2024 | 1,780.00 | 1,790.00 | 1,765.70 | 1,766.00 | 1,745.96 | 283,703 |
| Feb 27, 2024 | 1,790.00 | 1,796.60 | 1,786.00 | 1,788.00 | 1,767.71 | 251,223 |
| Feb 26, 2024 | 1,798.00 | 1,816.00 | 1,780.00 | 1,788.00 | 1,767.71 | 179,477 |
| Feb 23, 2024 | 1,810.00 | 1,828.00 | 1,800.00 | 1,802.00 | 1,781.55 | 191,456 |
| Feb 22, 2024 | 1,802.00 | 1,830.00 | 1,802.00 | 1,816.00 | 1,795.39 | 164,095 |
| Feb 21, 2024 | 1,802.00 | 1,816.08 | 1,800.00 | 1,806.00 | 1,785.50 | 265,904 |
| Feb 20, 2024 | 1,814.00 | 1,819.53 | 1,802.96 | 1,808.00 | 1,787.48 | 212,993 |
| Feb 19, 2024 | 1,828.00 | 1,840.00 | 1,814.00 | 1,818.00 | 1,797.36 | 121,458 |
| Feb 16, 2024 | 1,820.00 | 1,840.00 | 1,820.00 | 1,830.00 | 1,809.23 | 200,605 |
| Feb 15, 2024 | 1,844.00 | 1,844.00 | 1,822.00 | 1,822.00 | 1,801.32 | 279,890 |
| Feb 14, 2024 | 1,820.00 | 1,840.00 | 1,817.00 | 1,836.00 | 1,815.16 | 189,799 |
| Feb 13, 2024 | 1,840.00 | 1,840.00 | 1,814.00 | 1,816.00 | 1,795.39 | 164,554 |
| Feb 12, 2024 | 1,842.00 | 1,850.00 | 1,830.00 | 1,836.00 | 1,815.16 | 216,823 |
| Feb 9, 2024 | 1,850.00 | 1,868.00 | 1,842.00 | 1,842.00 | 1,821.09 | 156,255 |
| Feb 8, 2024 | 1,886.00 | 1,898.00 | 1,850.00 | 1,850.00 | 1,829.00 | 187,353 |
| Feb 7, 2024 | 1,890.00 | 1,897.00 | 1,883.40 | 1,890.00 | 1,868.55 | 137,150 |
| Feb 6, 2024 | 1,886.00 | 1,898.00 | 1,883.60 | 1,890.00 | 1,868.55 | 136,342 |
| Feb 5, 2024 | 1,882.00 | 1,895.04 | 1,882.00 | 1,886.00 | 1,864.59 | 182,608 |
| Feb 2, 2024 | 1,894.00 | 1,906.00 | 1,886.00 | 1,890.00 | 1,868.55 | 116,690 |
| Feb 1, 2024 | 1,892.00 | 1,904.00 | 1,880.08 | 1,890.00 | 1,868.55 | 178,409 |
| Jan 31, 2024 | 1,876.00 | 1,902.00 | 1,876.00 | 1,896.00 | 1,874.48 | 281,827 |
| Jan 30, 2024 | 1,876.00 | 1,884.00 | 1,868.00 | 1,882.00 | 1,860.64 | 153,652 |
| Jan 29, 2024 | 1,858.00 | 1,880.00 | 1,856.00 | 1,880.00 | 1,858.66 | 134,093 |
| Jan 26, 2024 | 1,856.00 | 1,874.00 | 1,846.00 | 1,866.00 | 1,844.82 | 154,805 |
| Jan 25, 2024 | 1,846.00 | 1,866.01 | 1,846.00 | 1,862.00 | 1,840.87 | 181,102 |
| Jan 24, 2024 | 1,856.00 | 1,860.00 | 1,836.40 | 1,852.00 | 1,830.98 | 127,015 |
| Jan 23, 2024 | 1,824.00 | 1,858.00 | 1,820.96 | 1,840.00 | 1,819.12 | 192,548 |
| Jan 22, 2024 | 1,830.00 | 1,840.00 | 1,818.30 | 1,832.00 | 1,811.21 | 161,861 |
| Jan 19, 2024 | 1,832.00 | 1,846.00 | 1,828.00 | 1,828.00 | 1,807.25 | 102,199 |
| Jan 18, 2024 | 1,804.00 | 1,840.00 | 1,804.00 | 1,836.00 | 1,815.16 | 162,755 |
| Jan 17, 2024 | 1,838.00 | 1,853.00 | 1,800.00 | 1,806.00 | 1,785.50 | 227,572 |
| Jan 16, 2024 | 1,864.00 | 1,868.00 | 1,846.00 | 1,848.00 | 1,827.02 | 175,878 |
| Jan 15, 2024 | 1,861.80 | 1,878.00 | 1,860.00 | 1,868.00 | 1,846.80 | 185,177 |
| Jan 12, 2024 | 1,866.00 | 1,874.00 | 1,858.00 | 1,862.00 | 1,840.87 | 144,541 |
| Jan 11, 2024 | 1,866.00 | 1,872.00 | 1,852.00 | 1,856.00 | 1,834.93 | 142,988 |
| Jan 10, 2024 | 1,860.00 | 1,870.30 | 1,856.00 | 1,858.00 | 1,836.91 | 133,129 |
| Jan 9, 2024 | 1,858.00 | 1,870.00 | 1,850.00 | 1,854.00 | 1,832.96 | 118,709 |
| Jan 8, 2024 | 1,846.00 | 1,858.00 | 1,842.00 | 1,854.00 | 1,832.96 | 143,523 |
| Jan 5, 2024 | 1,842.00 | 1,854.00 | 1,698.00 | 1,846.00 | 1,825.05 | 105,558 |
| Jan 4, 2024 | 1,868.00 | 1,868.00 | 1,842.00 | 1,852.00 | 1,830.98 | 210,718 |
| Jan 3, 2024 | 1,866.00 | 1,874.43 | 1,842.00 | 1,850.00 | 1,829.00 | 117,433 |
| Jan 2, 2024 | 1,884.00 | 1,889.04 | 1,863.43 | 1,868.00 | 1,846.80 | 145,620 |
| Dec 29, 2023 | 1,888.00 | 1,920.00 | 1,848.00 | 1,882.00 | 1,860.64 | 38,893 |
| Dec 28, 2023 | 1,878.00 | 1,898.00 | 1,844.00 | 1,878.00 | 1,856.68 | 50,170 |
| Dec 27, 2023 | 1,850.00 | 1,878.00 | 1,822.00 | 1,878.00 | 1,856.68 | 108,984 |
| Dec 22, 2023 | 1,834.00 | 1,844.41 | 1,830.00 | 1,838.00 | 1,817.14 | 33,737 |
| Dec 21, 2023 | 1,800.00 | 1,836.00 | 1,784.00 | 1,834.00 | 1,813.18 | 133,875 |
| Dec 20, 2023 | 1,790.00 | 1,802.00 | 1,768.00 | 1,800.00 | 1,779.57 | 212,272 |
| Dec 19, 2023 | 1,778.00 | 1,795.57 | 1,766.00 | 1,786.00 | 1,765.73 | 170,162 |
| Dec 18, 2023 | 1,786.00 | 1,790.00 | 1,762.00 | 1,778.00 | 1,757.82 | 131,143 |
| Dec 15, 2023 | 1,778.00 | 1,796.00 | 1,763.00 | 1,790.00 | 1,769.68 | 337,324 |
| Dec 14, 2023 | 1,754.00 | 1,790.00 | 1,754.00 | 1,774.00 | 1,753.86 | 316,438 |
| Dec 13, 2023 | 1,740.00 | 1,756.00 | 1,728.00 | 1,742.00 | 1,722.23 | 241,186 |
| Dec 12, 2023 | 1,762.00 | 1,762.00 | 1,738.00 | 1,738.00 | 1,718.27 | 180,565 |
| Dec 11, 2023 | 1,770.00 | 1,770.00 | 1,728.94 | 1,756.00 | 1,736.07 | 215,339 |
| Dec 8, 2023 | 1,752.00 | 1,770.00 | 1,722.00 | 1,770.00 | 1,749.91 | 137,039 |
| Dec 7, 2023 | 1,758.00 | 1,766.00 | 1,740.00 | 1,756.00 | 1,736.07 | 170,627 |
| Dec 6, 2023 | 1,760.00 | 1,776.00 | 1,748.00 | 1,770.00 | 1,749.91 | 125,895 |
| Dec 5, 2023 | 1,762.00 | 1,762.00 | 1,716.00 | 1,756.00 | 1,736.07 | 275,234 |
| Dec 4, 2023 | 1,764.00 | 1,780.00 | 1,750.00 | 1,756.00 | 1,736.07 | 108,886 |
| Dec 1, 2023 | 1,776.00 | 1,786.00 | 1,754.96 | 1,768.00 | 1,747.93 | 118,179 |
| Nov 30, 2023 | 1,800.00 | 1,800.00 | 1,750.00 | 1,768.00 | 1,747.93 | 258,319 |
| Nov 29, 2023 | 1,790.00 | 1,798.00 | 1,774.00 | 1,788.00 | 1,767.71 | 140,522 |
| Nov 28, 2023 | 1,800.00 | 1,814.00 | 1,772.00 | 1,792.00 | 1,771.66 | 220,413 |
| Nov 27, 2023 | 1,798.00 | 1,838.00 | 1,764.00 | 1,794.00 | 1,773.64 | 209,717 |
| Nov 24, 2023 | 1,802.00 | 1,822.00 | 1,790.00 | 1,804.00 | 1,783.52 | 124,395 |
| Nov 23, 2023 | 1,798.00 | 1,816.00 | 1,772.00 | 1,808.00 | 1,787.48 | 119,450 |
| Nov 22, 2023 | 1,798.00 | 1,806.80 | 1,792.00 | 1,804.00 | 1,783.52 | 273,396 |
| Nov 21, 2023 | 1,808.00 | 1,840.00 | 1,762.00 | 1,794.00 | 1,773.64 | 239,144 |
| Nov 20, 2023 | 1,754.00 | 1,804.00 | 1,746.00 | 1,804.00 | 1,783.52 | 318,493 |
| Nov 17, 2023 | 1,760.00 | 1,764.00 | 1,746.00 | 1,764.00 | 1,743.98 | 355,216 |
| Nov 16, 2023 | 1,784.00 | 1,790.00 | 1,750.00 | 1,750.00 | 1,730.14 | 140,055 |
| Nov 15, 2023 | 1,774.00 | 1,796.00 | 1,764.00 | 1,790.00 | 1,769.68 | 234,620 |
| Nov 14, 2023 | 1,744.00 | 1,774.00 | 1,714.00 | 1,762.00 | 1,742.00 | 370,076 |
| Nov 13, 2023 | 1,762.00 | 1,764.00 | 1,720.00 | 1,748.00 | 1,728.16 | 192,930 |
| Nov 10, 2023 | 1,776.00 | 1,787.36 | 1,746.00 | 1,750.00 | 1,730.14 | 162,049 |
| Nov 9, 2023 | 1,776.00 | 1,792.00 | 1,774.00 | 1,786.00 | 1,765.73 | 137,844 |
| Nov 8, 2023 | 1,790.00 | 1,794.00 | 1,758.00 | 1,784.00 | 1,763.75 | 152,802 |
| Nov 7, 2023 | 1,810.00 | 1,810.00 | 1,764.00 | 1,798.00 | 1,777.59 | 130,810 |
| Nov 6, 2023 | 1,818.00 | 1,838.00 | 1,797.49 | 1,802.00 | 1,781.55 | 107,442 |
| Nov 3, 2023 | 1,820.00 | 1,824.00 | 1,772.00 | 1,820.00 | 1,799.34 | 150,141 |
| Nov 2, 2023 | 1,780.00 | 1,818.00 | 1,780.00 | 1,818.00 | 1,797.36 | 237,093 |
| Nov 1, 2023 | 1,766.00 | 1,786.00 | 1,760.00 | 1,780.00 | 1,759.80 | 101,380 |
| Oct 31, 2023 | 1,750.00 | 1,778.00 | 1,750.00 | 1,770.00 | 1,749.91 | 173,749 |
| Oct 30, 2023 | 1,742.00 | 1,764.00 | 1,700.00 | 1,760.00 | 1,740.02 | 171,224 |
| Oct 27, 2023 | 1,726.00 | 1,746.00 | 1,722.00 | 1,738.00 | 1,718.27 | 166,284 |
| Oct 26, 2023 | 1,736.00 | 1,772.00 | 1,722.00 | 1,730.00 | 1,710.36 | 169,264 |
| Oct 25, 2023 | 1,742.00 | 1,748.71 | 1,720.00 | 1,744.00 | 1,724.20 | 170,403 |
| Oct 24, 2023 | 1,736.00 | 1,748.00 | 1,722.00 | 1,746.00 | 1,726.18 | 178,670 |
| Oct 23, 2023 | 1,738.00 | 1,750.00 | 1,696.00 | 1,730.00 | 1,710.36 | 171,078 |
| Oct 20, 2023 | 1,750.00 | 1,750.00 | 1,729.60 | 1,732.00 | 1,712.34 | 173,081 |
| Oct 19, 2023 | 1,776.00 | 1,788.00 | 1,750.00 | 1,752.00 | 1,732.11 | 154,284 |
| Oct 18, 2023 | 1,790.00 | 1,797.44 | 1,769.03 | 1,776.00 | 1,755.84 | 138,473 |
| Oct 17, 2023 | 1,796.00 | 1,804.00 | 1,770.00 | 1,804.00 | 1,783.52 | 264,667 |
| Oct 16, 2023 | 1,800.00 | 1,812.00 | 1,786.00 | 1,786.00 | 1,765.73 | 277,013 |
| Oct 13, 2023 | 1,832.00 | 1,842.17 | 1,800.00 | 1,800.00 | 1,779.57 | 219,601 |
| Oct 12, 2023 | 1,826.00 | 1,860.43 | 1,826.00 | 1,836.00 | 1,815.16 | 107,249 |
| Oct 11, 2023 | 1,824.00 | 1,842.00 | 1,724.00 | 1,828.00 | 1,807.25 | 200,433 |
| Oct 10, 2023 | 1,824.00 | 1,845.00 | 1,824.00 | 1,830.00 | 1,809.23 | 238,052 |
| Oct 9, 2023 | 1,850.00 | 1,878.00 | 1,822.00 | 1,822.00 | 1,801.32 | 165,296 |
| Oct 6, 2023 | 1,860.00 | 1,890.00 | 1,828.00 | 1,840.00 | 1,819.12 | 104,524 |
| Oct 5, 2023 | 19.00 Dividend | |||||
| Oct 5, 2023 | 1,848.00 | 1,862.00 | 1,840.00 | 1,840.00 | 1,819.12 | 113,634 |
| Oct 4, 2023 | 1,886.00 | 1,888.00 | 1,858.00 | 1,858.00 | 1,818.13 | 181,546 |
| Oct 3, 2023 | 1,902.00 | 1,914.32 | 1,884.00 | 1,884.00 | 1,843.57 | 136,159 |
| Oct 2, 2023 | 1,936.00 | 1,944.00 | 1,888.00 | 1,906.00 | 1,865.10 | 91,113 |
| Sep 29, 2023 | 1,914.00 | 1,936.00 | 1,914.00 | 1,930.00 | 1,888.58 | 87,364 |
| Sep 28, 2023 | 1,934.00 | 1,942.00 | 1,913.00 | 1,918.00 | 1,876.84 | 107,934 |
| Sep 27, 2023 | 1,934.00 | 1,946.00 | 1,934.00 | 1,936.00 | 1,894.45 | 90,337 |
| Sep 26, 2023 | 1,938.00 | 1,950.00 | 1,935.78 | 1,938.00 | 1,896.41 | 103,620 |
| Sep 25, 2023 | 1,948.00 | 1,958.00 | 1,938.00 | 1,944.00 | 1,902.28 | 151,648 |
| Sep 22, 2023 | 1,952.00 | 1,966.00 | 1,943.92 | 1,952.00 | 1,910.11 | 157,970 |
| Sep 21, 2023 | 1,940.00 | 1,954.00 | 1,938.00 | 1,952.00 | 1,910.11 | 185,143 |
| Sep 20, 2023 | 1,944.00 | 1,962.00 | 1,944.00 | 1,950.00 | 1,908.15 | 149,378 |
| Sep 19, 2023 | 1,966.00 | 1,978.00 | 1,946.00 | 1,950.00 | 1,908.15 | 126,979 |
| Sep 18, 2023 | 1,990.00 | 1,994.00 | 1,962.00 | 1,964.00 | 1,921.85 | 169,606 |
| Sep 15, 2023 | 1,992.00 | 2,005.00 | 1,976.00 | 1,980.00 | 1,937.51 | 332,292 |
| Sep 14, 2023 | 1,962.00 | 1,990.00 | 1,940.00 | 1,990.00 | 1,947.29 | 219,026 |
| Sep 13, 2023 | 1,934.00 | 1,960.01 | 1,926.52 | 1,956.00 | 1,914.02 | 173,157 |
| Sep 12, 2023 | 1,922.00 | 1,932.00 | 1,920.00 | 1,932.00 | 1,890.54 | 154,524 |
| Sep 11, 2023 | 1,922.00 | 1,924.80 | 1,914.00 | 1,922.00 | 1,880.75 | 189,734 |
| Sep 8, 2023 | 1,926.00 | 1,926.00 | 1,902.00 | 1,914.00 | 1,872.92 | 147,184 |
| Sep 7, 2023 | 1,912.00 | 1,920.00 | 1,906.20 | 1,910.00 | 1,869.01 | 96,963 |
| Sep 6, 2023 | 1,926.00 | 1,928.00 | 1,905.06 | 1,920.00 | 1,878.80 | 161,492 |
| Sep 5, 2023 | 1,910.00 | 1,920.00 | 1,898.00 | 1,916.00 | 1,874.88 | 141,519 |
| Sep 4, 2023 | 1,912.00 | 1,924.88 | 1,907.85 | 1,914.00 | 1,872.92 | 223,244 |
| Sep 1, 2023 | 1,920.00 | 1,920.86 | 1,901.46 | 1,912.00 | 1,870.97 | 108,021 |
| Aug 31, 2023 | 1,896.00 | 1,924.57 | 1,896.00 | 1,914.00 | 1,872.92 | 283,936 |
| Aug 30, 2023 | 1,890.00 | 1,912.00 | 1,890.00 | 1,904.00 | 1,863.14 | 154,872 |
| Aug 29, 2023 | 1,900.00 | 1,916.02 | 1,890.00 | 1,898.00 | 1,857.27 | 186,929 |
| Aug 25, 2023 | 1,908.00 | 1,919.59 | 1,887.79 | 1,894.00 | 1,853.35 | 105,561 |
| Aug 24, 2023 | 1,914.00 | 1,938.00 | 1,908.00 | 1,912.00 | 1,870.97 | 173,881 |
| Aug 23, 2023 | 1,874.00 | 1,918.00 | 1,874.00 | 1,918.00 | 1,876.84 | 91,458 |
| Aug 22, 2023 | 1,876.00 | 1,899.92 | 1,861.68 | 1,882.00 | 1,841.61 | 106,856 |
| Aug 21, 2023 | 1,862.00 | 1,871.19 | 1,855.68 | 1,864.00 | 1,824.00 | 127,026 |
| Aug 18, 2023 | 1,862.00 | 1,876.00 | 1,850.52 | 1,860.00 | 1,820.08 | 147,100 |
| Aug 17, 2023 | 1,862.00 | 1,884.00 | 1,862.00 | 1,876.00 | 1,835.74 | 98,286 |
| Aug 16, 2023 | 1,846.00 | 1,882.00 | 1,846.00 | 1,880.00 | 1,839.65 | 107,175 |
| Aug 15, 2023 | 1,846.00 | 1,859.86 | 1,832.36 | 1,854.00 | 1,814.21 | 193,308 |
| Aug 14, 2023 | 1,874.00 | 1,874.00 | 1,848.00 | 1,848.00 | 1,808.34 | 108,978 |
| Aug 11, 2023 | 1,862.00 | 1,866.81 | 1,854.00 | 1,862.00 | 1,822.04 | 107,040 |
| Aug 10, 2023 | 1,870.00 | 1,870.00 | 1,858.00 | 1,868.00 | 1,827.91 | 96,209 |
| Aug 9, 2023 | 1,876.00 | 1,878.82 | 1,856.00 | 1,864.00 | 1,824.00 | 109,335 |
| Aug 8, 2023 | 1,882.00 | 1,892.00 | 1,864.00 | 1,870.00 | 1,829.87 | 137,678 |
| Aug 7, 2023 | 1,892.00 | 1,893.92 | 1,878.00 | 1,880.00 | 1,839.65 | 112,488 |
| Aug 4, 2023 | 1,902.00 | 1,902.00 | 1,890.00 | 1,896.00 | 1,855.31 | 166,306 |
| Aug 3, 2023 | 1,894.00 | 1,902.00 | 1,888.00 | 1,902.00 | 1,861.18 | 103,052 |
| Aug 2, 2023 | 1,910.00 | 1,911.57 | 1,886.00 | 1,894.00 | 1,853.35 | 214,790 |
| Aug 1, 2023 | 1,938.00 | 1,954.00 | 1,918.00 | 1,918.00 | 1,876.84 | 207,261 |
| Jul 31, 2023 | 1,944.00 | 1,954.36 | 1,940.00 | 1,940.00 | 1,898.37 | 144,960 |
| Jul 28, 2023 | 1,962.00 | 1,964.00 | 1,948.00 | 1,950.00 | 1,908.15 | 95,176 |
| Jul 27, 2023 | 1,950.00 | 1,964.00 | 1,950.00 | 1,964.00 | 1,921.85 | 99,242 |
| Jul 26, 2023 | 1,954.00 | 1,954.00 | 1,938.00 | 1,950.00 | 1,908.15 | 78,682 |
| Jul 25, 2023 | 1,944.00 | 1,954.00 | 1,936.00 | 1,948.00 | 1,906.20 | 124,125 |
| Jul 24, 2023 | 1,934.00 | 1,944.00 | 1,932.00 | 1,940.00 | 1,898.37 | 94,750 |
| Jul 21, 2023 | 1,952.00 | 1,952.00 | 1,939.12 | 1,942.00 | 1,900.32 | 116,669 |
| Jul 20, 2023 | 1,934.00 | 1,950.00 | 1,934.00 | 1,950.00 | 1,908.15 | 119,028 |
| Jul 19, 2023 | 1,898.00 | 1,962.00 | 1,890.00 | 1,950.00 | 1,908.15 | 164,866 |
| Jul 18, 2023 | 1,880.00 | 1,884.00 | 1,868.47 | 1,884.00 | 1,843.57 | 210,135 |
| Jul 17, 2023 | 1,880.00 | 1,883.50 | 1,866.00 | 1,870.00 | 1,829.87 | 153,323 |
| Jul 14, 2023 | 1,892.00 | 1,894.00 | 1,880.49 | 1,884.00 | 1,843.57 | 121,723 |
| Jul 13, 2023 | 1,878.00 | 1,894.00 | 1,876.08 | 1,894.00 | 1,853.35 | 157,681 |
| Jul 12, 2023 | 1,834.00 | 1,880.00 | 1,829.60 | 1,880.00 | 1,839.65 | 239,386 |
| Jul 11, 2023 | 1,836.00 | 1,838.00 | 1,825.00 | 1,832.00 | 1,792.68 | 103,397 |
| Jul 10, 2023 | 1,824.00 | 1,836.00 | 1,821.12 | 1,826.00 | 1,786.81 | 156,331 |
| Jul 7, 2023 | 1,810.00 | 1,834.00 | 1,806.00 | 1,828.00 | 1,788.77 | 71,181 |
| Jul 6, 2023 | 1,850.00 | 1,850.00 | 1,805.00 | 1,810.00 | 1,771.16 | 209,362 |
| Jul 5, 2023 | 1,856.00 | 1,866.00 | 1,842.00 | 1,846.00 | 1,806.38 | 113,947 |
| Jul 4, 2023 | 1,876.00 | 1,876.00 | 1,856.00 | 1,858.00 | 1,818.13 | 292,792 |
| Jul 3, 2023 | 1,876.00 | 1,880.00 | 1,854.00 | 1,856.00 | 1,816.17 | 160,487 |
| Jun 30, 2023 | 1,848.00 | 1,876.00 | 1,845.60 | 1,868.00 | 1,827.91 | 165,091 |
| Jun 29, 2023 | 1,834.00 | 1,850.00 | 1,828.00 | 1,846.00 | 1,806.38 | 175,540 |
| Jun 28, 2023 | 1,800.00 | 1,840.00 | 1,800.00 | 1,840.00 | 1,800.51 | 188,890 |
| Jun 27, 2023 | 1,802.00 | 1,804.00 | 1,796.00 | 1,798.00 | 1,759.41 | 165,484 |
| Jun 26, 2023 | 1,808.00 | 1,810.00 | 1,784.00 | 1,800.00 | 1,761.37 | 336,626 |
| Jun 23, 2023 | 1,812.00 | 1,822.00 | 1,806.00 | 1,806.00 | 1,767.24 | 212,244 |
| Jun 22, 2023 | 1,824.00 | 1,828.00 | 1,806.00 | 1,824.00 | 1,784.86 | 279,605 |
| Jun 21, 2023 | 1,840.00 | 1,842.00 | 1,823.12 | 1,834.00 | 1,794.64 | 272,906 |
| Jun 20, 2023 | 1,842.00 | 1,852.00 | 1,838.00 | 1,846.00 | 1,806.38 | 186,735 |
| Jun 19, 2023 | 1,852.00 | 1,860.00 | 1,840.00 | 1,848.00 | 1,808.34 | 207,820 |
| Jun 16, 2023 | 1,846.00 | 1,860.00 | 1,846.00 | 1,858.00 | 1,818.13 | 321,752 |
| Jun 15, 2023 | 1,852.00 | 1,860.00 | 1,844.97 | 1,854.00 | 1,814.21 | 265,138 |
| Jun 14, 2023 | 1,866.00 | 1,866.00 | 1,850.00 | 1,850.00 | 1,810.30 | 274,652 |
| Jun 13, 2023 | 1,866.00 | 1,876.00 | 1,853.00 | 1,860.00 | 1,820.08 | 158,347 |
| Jun 12, 2023 | 1,862.00 | 1,874.00 | 1,858.00 | 1,870.00 | 1,829.87 | 178,050 |
| Jun 9, 2023 | 1,872.00 | 1,872.00 | 1,848.00 | 1,864.00 | 1,824.00 | 122,391 |
| Jun 8, 2023 | 1,864.00 | 1,872.00 | 1,854.06 | 1,860.00 | 1,820.08 | 162,007 |
| Jun 7, 2023 | 1,894.00 | 1,894.00 | 1,864.00 | 1,868.00 | 1,827.91 | 201,734 |
| Jun 6, 2023 | 1,872.00 | 1,886.00 | 1,868.00 | 1,886.00 | 1,845.53 | 151,432 |
| Jun 5, 2023 | 1,870.00 | 1,900.00 | 1,867.12 | 1,872.00 | 1,831.83 | 208,152 |
| Jun 2, 2023 | 1,842.00 | 1,884.00 | 1,842.00 | 1,872.00 | 1,831.83 | 113,094 |
| Jun 1, 2023 | 1,840.00 | 1,856.00 | 1,840.00 | 1,846.00 | 1,806.38 | 113,613 |
| May 31, 2023 | 1,858.00 | 1,858.00 | 1,836.87 | 1,846.00 | 1,806.38 | 220,184 |
| May 30, 2023 | 1,856.00 | 1,864.00 | 1,837.56 | 1,852.00 | 1,812.26 | 221,919 |
| May 26, 2023 | 1,856.00 | 1,866.00 | 1,849.80 | 1,856.00 | 1,816.17 | 152,338 |
| May 25, 2023 | 1,870.00 | 1,872.00 | 1,848.00 | 1,856.00 | 1,816.17 | 263,544 |
| May 24, 2023 | 1,890.00 | 1,893.97 | 1,846.67 | 1,862.00 | 1,822.04 | 304,916 |
| May 23, 2023 | 1,928.00 | 1,930.00 | 1,900.00 | 1,900.00 | 1,859.23 | 304,223 |
| May 22, 2023 | 1,950.00 | 1,950.00 | 1,920.00 | 1,922.00 | 1,880.75 | 325,631 |
| May 19, 2023 | 1,934.00 | 1,947.36 | 1,930.00 | 1,940.00 | 1,898.37 | 179,972 |
| May 18, 2023 | 1,942.00 | 1,958.00 | 1,934.00 | 1,946.00 | 1,904.24 | 195,239 |
| May 17, 2023 | 1,916.00 | 1,950.00 | 1,916.00 | 1,946.00 | 1,904.24 | 207,715 |
| May 16, 2023 | 1,956.00 | 1,967.84 | 1,916.00 | 1,916.00 | 1,874.88 | 283,531 |
| May 15, 2023 | 1,972.00 | 1,976.14 | 1,959.50 | 1,960.00 | 1,917.94 | 317,830 |
| May 12, 2023 | 1,998.00 | 1,998.00 | 1,962.00 | 1,966.00 | 1,923.81 | 393,534 |
| May 11, 2023 | 1,992.00 | 1,996.94 | 1,980.00 | 1,988.00 | 1,945.34 | 242,700 |
| May 10, 2023 | 2,010.00 | 2,015.00 | 1,994.00 | 1,994.00 | 1,951.21 | 205,494 |
| May 9, 2023 | 2,030.00 | 2,030.00 | 1,998.00 | 1,998.00 | 1,955.12 | 176,679 |
| May 5, 2023 | 2,010.00 | 2,025.00 | 2,002.48 | 2,025.00 | 1,981.54 | 178,734 |
| May 4, 2023 | 2,010.00 | 2,015.97 | 1,998.49 | 2,010.00 | 1,966.86 | 210,324 |
| May 3, 2023 | 1,996.00 | 2,030.00 | 1,996.00 | 2,020.00 | 1,976.65 | 258,906 |
| May 2, 2023 | 2,005.00 | 2,020.00 | 1,992.00 | 1,996.00 | 1,953.17 | 252,203 |
| Apr 28, 2023 | 1,998.00 | 2,005.00 | 1,989.32 | 2,005.00 | 1,961.97 | 201,301 |
| Apr 27, 2023 | 1,988.00 | 1,998.00 | 1,974.00 | 1,986.00 | 1,943.38 | 173,056 |
| Apr 26, 2023 | 1,972.00 | 1,984.00 | 1,967.32 | 1,984.00 | 1,941.42 | 161,943 |
Related Tickers
RICA.L Ruffer Investment Company Ord
274.00
+0.18%
CLDN.L Caledonia Investments Ord
3,550.00
+0.14%
MYI.L Murray International Ord
251.50
+1.41%
CGT.L Capital Gearing Ord
4,715.00
+0.21%
WWH.L Worldwide Healthcare Ord
339.00
+1.50%
PCT.L Polar Capital Technology Ord
2,925.00
+3.17%
HICL.L HICL Infrastructure PLC Ord
124.00
+0.49%
SSON.L Smithson Investment Trust Ord
1,388.00
+1.46%
LWDB.L Law Debenture Corporation Ord
849.00
+1.19%
PNL.L Personal Assets Ord
485.00
+0.52%