Rights and Issues Investment Trust Public Limited Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-20 | 1,860.00 | 1,890.00 | 1,810.00 | 1,880.00 | 1,768.86 | 10,093 |
| 2023-09-19 | 1,860.00 | 1,870.00 | 1,850.00 | 1,860.00 | 1,750.04 | 4,254 |
| 2023-09-18 | 1,890.00 | 1,890.00 | 1,850.00 | 1,860.00 | 1,750.04 | 3,594 |
| 2023-09-15 | 1,850.00 | 1,870.00 | 1,850.00 | 1,870.00 | 1,759.45 | 2,625 |
| 2023-09-14 | 1,840.00 | 1,870.00 | 1,840.00 | 1,870.00 | 1,759.45 | 1,810 |
| 2023-09-13 | 1,830.00 | 1,865.00 | 1,830.00 | 1,865.00 | 1,754.75 | 2,528 |
| 2023-09-12 | 1,830.00 | 1,870.00 | 1,830.00 | 1,870.00 | 1,759.45 | 3,868 |
| 2023-09-11 | 1,830.00 | 1,870.00 | 1,830.00 | 1,870.00 | 1,759.45 | 14,125 |
| 2023-09-08 | 1,830.00 | 1,870.00 | 1,830.00 | 1,870.00 | 1,759.45 | 3,875 |
| 2023-09-07 | 1,830.00 | 1,870.00 | 1,830.00 | 1,870.00 | 1,759.45 | 3,349 |
| 2023-09-06 | 1,910.00 | 1,910.00 | 1,830.00 | 1,870.00 | 1,759.45 | 6,789 |
| 2023-09-05 | 1,830.00 | 1,870.00 | 1,830.00 | 1,870.00 | 1,759.45 | 3,406 |
| 2023-09-04 | 1,830.00 | 1,871.30 | 1,830.00 | 1,830.00 | 1,721.82 | 9,503 |
| 2023-09-01 | 1,830.00 | 1,900.00 | 1,830.00 | 1,865.00 | 1,754.75 | 2,620 |
| 2023-08-31 | 1,875.43 | 1,875.43 | 1,830.00 | 1,865.00 | 1,754.75 | 5,718 |
| 2023-08-30 | 1,830.00 | 1,875.43 | 1,830.00 | 1,870.00 | 1,759.45 | 2,192 |
| 2023-08-29 | 1,877.60 | 1,877.60 | 1,830.00 | 1,840.00 | 1,731.23 | 3,483 |
| 2023-08-25 | 1,840.00 | 1,900.00 | 1,830.00 | 1,830.00 | 1,721.82 | 3,057 |
| 2023-08-24 | 1,830.00 | 1,880.00 | 1,830.00 | 1,830.00 | 1,721.82 | 3,661 |
| 2023-08-23 | 1,850.00 | 1,920.00 | 1,840.00 | 1,850.00 | 1,729.58 | 19,419 |
| 2023-08-22 | 1,870.00 | 1,881.00 | 1,850.00 | 1,865.00 | 1,743.60 | 2,626 |
| 2023-08-21 | 1,870.00 | 1,905.00 | 1,854.88 | 1,905.00 | 1,781.00 | 3,693 |
| 2023-08-18 | 1,870.00 | 1,890.00 | 1,830.00 | 1,830.00 | 1,710.88 | 4,907 |
| 2023-08-17 | 1,870.00 | 1,900.00 | 1,870.00 | 1,895.00 | 1,771.65 | 8,178 |
| 2023-08-16 | 1,903.00 | 1,903.00 | 1,870.00 | 1,895.00 | 1,771.65 | 2,529 |
| 2023-08-15 | 1,870.00 | 1,905.00 | 1,864.08 | 1,905.00 | 1,781.00 | 3,829 |
| 2023-08-14 | 1,940.00 | 1,940.00 | 1,868.36 | 1,920.00 | 1,795.02 | 4,331 |
| 2023-08-11 | 1,900.00 | 1,905.00 | 1,868.00 | 1,905.00 | 1,781.00 | 7,638 |
| 2023-08-10 | 1,900.00 | 1,919.95 | 1,900.00 | 1,900.00 | 1,776.33 | 3,644 |
| 2023-08-09 | 1,960.00 | 1,960.00 | 1,900.00 | 1,935.00 | 1,809.05 | 4,357 |
| 2023-08-08 | 1,930.00 | 1,960.00 | 1,900.00 | 1,925.00 | 1,799.70 | 9,690 |
| 2023-08-07 | 1,910.20 | 1,930.00 | 1,900.00 | 1,930.00 | 1,804.37 | 2,487 |
| 2023-08-04 | 1,960.00 | 1,960.00 | 1,900.00 | 1,960.00 | 1,832.42 | 2,906 |
| 2023-08-03 | 1,909.60 | 1,920.00 | 1,900.00 | 1,920.00 | 1,795.02 | 9,773 |
| 2023-08-02 | 1,900.00 | 1,940.00 | 1,898.00 | 1,940.00 | 1,813.72 | 1,026 |
| 2023-08-01 | 1,960.00 | 1,960.00 | 1,900.00 | 1,920.00 | 1,795.02 | 3,034 |
| 2023-07-31 | 1,940.00 | 1,940.00 | 1,900.00 | 1,900.00 | 1,776.33 | 11,899 |
| 2023-07-28 | 1,910.00 | 1,939.60 | 1,910.00 | 1,910.00 | 1,785.67 | 326 |
| 2023-07-27 | 1,920.00 | 1,939.60 | 1,920.00 | 1,920.00 | 1,795.02 | 181 |
| 2023-07-26 | 1,910.00 | 1,910.00 | 1,903.50 | 1,910.00 | 1,785.67 | 193 |
| 2023-07-25 | 1,940.00 | 1,940.00 | 1,881.20 | 1,940.00 | 1,813.72 | 3,827 |
| 2023-07-24 | 1,940.00 | 1,940.00 | 1,928.00 | 1,940.00 | 1,813.72 | 91 |
| 2023-07-21 | 1,870.00 | 1,940.00 | 1,860.00 | 1,940.00 | 1,813.72 | 11,033 |
| 2023-07-20 | 1,880.00 | 1,900.00 | 1,870.00 | 1,870.00 | 1,748.28 | 5,075 |
| 2023-07-19 | 1,900.00 | 1,918.00 | 1,883.67 | 1,890.00 | 1,766.98 | 6,795 |
| 2023-07-18 | 1,870.00 | 1,870.00 | 1,870.00 | 1,870.00 | 1,748.28 | 6,756 |
| 2023-07-17 | 1,870.00 | 1,900.00 | 1,870.00 | 1,870.00 | 1,748.28 | 2,593 |
| 2023-07-14 | 1,890.00 | 1,960.00 | 1,880.00 | 1,880.00 | 1,757.63 | 7,455 |
| 2023-07-13 | 1,890.00 | 1,920.00 | 1,890.00 | 1,890.00 | 1,766.98 | 3,601 |
| 2023-07-12 | 1,890.00 | 1,903.50 | 1,890.00 | 1,890.00 | 1,766.98 | 8,458 |
| 2023-07-11 | 1,920.00 | 1,921.90 | 1,900.00 | 1,920.00 | 1,795.02 | 329 |
| 2023-07-10 | 1,900.00 | 1,960.00 | 1,900.00 | 1,960.00 | 1,832.42 | 2,817 |
| 2023-07-07 | 1,900.00 | 1,927.00 | 1,900.00 | 1,900.00 | 1,776.33 | 4,414 |
| 2023-07-06 | 1,960.00 | 1,964.40 | 1,900.00 | 1,900.00 | 1,776.33 | 7,000 |
| 2023-07-05 | 2,000.00 | 2,000.00 | 1,960.00 | 1,980.00 | 1,851.12 | 30,348 |
| 2023-07-04 | 2,020.00 | 2,060.00 | 2,000.00 | 2,020.00 | 1,888.51 | 11,515 |
| 2023-07-03 | 2,040.00 | 2,067.40 | 2,000.00 | 2,020.00 | 1,888.51 | 2,410 |
| 2023-06-30 | 2,080.00 | 2,085.80 | 2,020.00 | 2,020.00 | 1,888.51 | 2,539 |
| 2023-06-29 | 2,040.00 | 2,087.00 | 2,040.00 | 2,040.00 | 1,907.21 | 667 |
| 2023-06-28 | 2,060.00 | 2,092.00 | 2,060.00 | 2,060.00 | 1,925.91 | 6,020 |
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.