Rights and Issues Investment Trust Public Limited Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 2,000.00 | 2,060.00 | 2,000.00 | 2,025.00 | 1,905.29 | 2,498 |
| 2023-12-11 | 2,000.00 | 2,045.00 | 1,990.00 | 2,025.00 | 1,905.29 | 5,925 |
| 2023-12-08 | 2,000.00 | 2,031.96 | 2,000.00 | 2,020.00 | 1,900.59 | 3,813 |
| 2023-12-07 | 2,000.00 | 2,040.00 | 2,000.00 | 2,040.00 | 1,919.40 | 4,057 |
| 2023-12-06 | 1,990.00 | 2,015.00 | 1,990.00 | 2,015.00 | 1,895.88 | 191 |
| 2023-12-05 | 2,000.00 | 2,025.00 | 1,850.00 | 2,025.00 | 1,905.29 | 6,273 |
| 2023-12-04 | 2,020.00 | 2,080.00 | 2,000.00 | 2,040.00 | 1,919.40 | 4,482 |
| 2023-12-01 | 2,049.43 | 2,066.41 | 1,999.90 | 2,040.00 | 1,919.40 | 2,607 |
| 2023-11-30 | 1,900.00 | 2,000.00 | 1,900.00 | 1,990.00 | 1,872.36 | 5,121 |
| 2023-11-29 | 1,890.50 | 1,895.00 | 1,890.50 | 1,895.00 | 1,782.97 | 91 |
| 2023-11-28 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,778.27 | 295 |
| 2023-11-27 | 1,881.00 | 1,890.00 | 1,881.00 | 1,890.00 | 1,778.27 | 831 |
| 2023-11-24 | 1,880.00 | 1,886.70 | 1,873.00 | 1,880.00 | 1,768.86 | 1,255 |
| 2023-11-23 | 1,860.00 | 1,890.00 | 1,860.00 | 1,890.00 | 1,778.27 | 11,476 |
| 2023-11-22 | 1,850.00 | 1,894.50 | 1,850.00 | 1,850.00 | 1,740.64 | 350 |
| 2023-11-21 | 1,856.00 | 1,880.00 | 1,856.00 | 1,880.00 | 1,768.86 | 113 |
| 2023-11-20 | 1,887.50 | 1,897.00 | 1,885.00 | 1,885.00 | 1,773.57 | 4,315 |
| 2023-11-17 | 1,900.00 | 1,900.00 | 1,870.00 | 1,900.00 | 1,787.68 | 1,075 |
| 2023-11-16 | 1,860.00 | 1,900.00 | 1,850.00 | 1,875.00 | 1,764.16 | 2,522 |
| 2023-11-15 | 1,840.00 | 1,875.00 | 1,828.22 | 1,875.00 | 1,764.16 | 5,296 |
| 2023-11-14 | 1,820.00 | 1,836.00 | 1,820.00 | 1,835.00 | 1,726.52 | 1,504 |
| 2023-11-13 | 1,820.00 | 1,840.00 | 1,800.00 | 1,820.00 | 1,712.41 | 3,340 |
| 2023-11-10 | 1,820.00 | 1,860.00 | 1,820.00 | 1,840.00 | 1,731.23 | 1,013 |
| 2023-11-09 | 1,820.00 | 1,840.00 | 1,806.50 | 1,840.00 | 1,731.23 | 7,686 |
| 2023-11-08 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,731.23 | 0 |
| 2023-11-07 | 1,830.00 | 1,830.00 | 1,820.00 | 1,825.00 | 1,717.11 | 4,756 |
| 2023-11-06 | 1,830.00 | 1,838.98 | 1,820.00 | 1,825.00 | 1,717.11 | 1,780 |
| 2023-11-03 | 1,800.00 | 1,850.00 | 1,800.00 | 1,835.00 | 1,726.52 | 807 |
| 2023-11-02 | 1,800.00 | 1,825.00 | 1,800.00 | 1,825.00 | 1,717.11 | 419 |
| 2023-11-01 | 1,790.00 | 1,840.00 | 1,781.20 | 1,805.00 | 1,698.30 | 3,718 |
| 2023-10-31 | 1,800.00 | 1,815.00 | 1,780.00 | 1,815.00 | 1,707.70 | 1,819 |
| 2023-10-30 | 1,800.00 | 1,825.00 | 1,800.00 | 1,825.00 | 1,717.11 | 1,072 |
| 2023-10-27 | 1,820.00 | 1,820.00 | 1,720.70 | 1,805.00 | 1,698.30 | 11,154 |
| 2023-10-26 | 1,820.00 | 1,830.00 | 1,808.00 | 1,830.00 | 1,721.82 | 3,245 |
| 2023-10-25 | 1,860.00 | 1,860.00 | 1,830.00 | 1,860.00 | 1,750.04 | 207 |
| 2023-10-24 | 1,840.00 | 1,845.00 | 1,830.00 | 1,845.00 | 1,735.93 | 1,835 |
| 2023-10-23 | 1,840.00 | 1,865.00 | 1,840.00 | 1,865.00 | 1,754.75 | 518 |
| 2023-10-20 | 1,850.00 | 1,865.00 | 1,830.00 | 1,865.00 | 1,754.75 | 7,434 |
| 2023-10-19 | 1,865.00 | 1,885.00 | 1,850.00 | 1,885.00 | 1,773.57 | 2,714 |
| 2023-10-18 | 1,860.00 | 1,885.00 | 1,860.00 | 1,885.00 | 1,773.57 | 1,997 |
| 2023-10-17 | 1,860.00 | 1,885.00 | 1,830.00 | 1,885.00 | 1,773.57 | 7,520 |
| 2023-10-16 | 1,860.00 | 1,885.00 | 1,860.00 | 1,885.00 | 1,773.57 | 3,568 |
| 2023-10-13 | 1,860.00 | 1,910.00 | 1,860.00 | 1,860.00 | 1,750.04 | 3,967 |
| 2023-10-12 | 1,868.10 | 1,870.00 | 1,860.00 | 1,870.00 | 1,759.45 | 7,147 |
| 2023-10-11 | 1,890.00 | 1,890.00 | 1,860.00 | 1,875.00 | 1,764.16 | 2,045 |
| 2023-10-10 | 1,860.00 | 1,885.00 | 1,860.00 | 1,885.00 | 1,773.57 | 3,248 |
| 2023-10-09 | 1,860.00 | 1,885.00 | 1,860.00 | 1,885.00 | 1,773.57 | 1,964 |
| 2023-10-06 | 1,890.00 | 1,900.00 | 1,840.00 | 1,875.00 | 1,764.16 | 10,295 |
| 2023-10-05 | 1,890.00 | 1,910.00 | 1,890.00 | 1,910.00 | 1,797.09 | 844 |
| 2023-10-04 | 1,890.00 | 1,920.00 | 1,890.00 | 1,905.00 | 1,792.38 | 10,039 |
| 2023-10-03 | 1,890.00 | 1,915.00 | 1,890.00 | 1,915.00 | 1,801.79 | 1,224 |
| 2023-10-02 | 1,900.00 | 1,912.00 | 1,890.00 | 1,890.00 | 1,778.27 | 1,931 |
| 2023-09-29 | 1,907.50 | 1,915.00 | 1,900.00 | 1,915.00 | 1,801.79 | 11,758 |
| 2023-09-28 | 1,890.00 | 1,915.00 | 1,890.00 | 1,915.00 | 1,801.79 | 1,006 |
| 2023-09-27 | 1,909.10 | 1,915.00 | 1,890.00 | 1,915.00 | 1,801.79 | 580 |
| 2023-09-26 | 1,903.47 | 1,905.00 | 1,901.46 | 1,905.00 | 1,792.38 | 424 |
| 2023-09-25 | 1,898.80 | 1,905.00 | 1,880.00 | 1,905.00 | 1,792.38 | 59 |
| 2023-09-22 | 1,890.00 | 1,890.00 | 1,880.00 | 1,890.00 | 1,778.27 | 4,850 |
| 2023-09-21 | 1,870.00 | 1,890.00 | 1,870.00 | 1,890.00 | 1,778.27 | 1,009 |
| 2023-09-20 | 1,860.00 | 1,890.00 | 1,810.00 | 1,880.00 | 1,768.86 | 10,093 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-27 | 0.1250 GBP |
| 2026-03-05 | 0.3275 GBP |
| 2025-08-28 | 0.1225 GBP |
| 2025-03-06 | 0.3200 GBP |
| 2024-08-22 | 0.1200 GBP |
| 2024-03-07 | 0.3125 GBP |
| 2023-08-24 | 0.1175 GBP |
| 2023-03-02 | 2.9250 GBP |
| 2022-08-25 | 1.0750 GBP |
| 2022-03-03 | 2.4000 GBP |
| 2021-08-26 | 1.0750 GBP |
| 2021-03-04 | 2.1500 GBP |
| 2020-08-27 | 1.0750 GBP |
| 2020-03-12 | 2.1500 GBP |
| 2019-08-29 | 1.0750 GBP |
| 2019-03-14 | 2.1000 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.