Rights and Issues Investment Trust Public Limited Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-27 | 2,060.00 | 2,096.08 | 2,060.00 | 2,060.00 | 1,925.91 | 15,359 |
| 2023-06-26 | 2,100.00 | 2,140.00 | 2,061.20 | 2,140.00 | 2,000.70 | 8,870 |
| 2023-06-23 | 2,100.00 | 2,140.00 | 2,084.93 | 2,140.00 | 2,000.70 | 7,490 |
| 2023-06-22 | 2,100.00 | 2,140.00 | 2,085.88 | 2,140.00 | 2,000.70 | 13,402 |
| 2023-06-21 | 2,081.60 | 2,140.00 | 2,081.60 | 2,100.00 | 1,963.31 | 3,908 |
| 2023-06-20 | 2,100.00 | 2,100.00 | 2,072.00 | 2,100.00 | 1,963.31 | 7,493 |
| 2023-06-19 | 2,100.00 | 2,111.10 | 2,060.00 | 2,100.00 | 1,963.31 | 3,659 |
| 2023-06-16 | 2,200.00 | 2,200.00 | 2,110.00 | 2,200.00 | 2,056.80 | 40,041 |
| 2023-06-15 | 2,120.00 | 2,220.00 | 2,102.20 | 2,140.00 | 2,000.70 | 5,285 |
| 2023-06-14 | 2,140.00 | 2,160.00 | 2,101.20 | 2,140.00 | 2,000.70 | 16,872 |
| 2023-06-13 | 2,180.00 | 2,220.00 | 2,125.00 | 2,200.00 | 2,056.80 | 17,112 |
| 2023-06-12 | 2,100.00 | 2,180.00 | 2,052.10 | 2,180.00 | 2,038.10 | 4,569 |
| 2023-06-09 | 2,052.00 | 2,080.00 | 2,052.00 | 2,060.00 | 1,925.91 | 20,006 |
| 2023-06-08 | 1,978.60 | 2,044.80 | 1,978.60 | 1,980.00 | 1,851.12 | 5,438 |
| 2023-06-07 | 1,945.00 | 2,040.00 | 1,930.00 | 2,040.00 | 1,907.21 | 35,800 |
| 2023-06-06 | 1,945.00 | 1,945.00 | 1,930.00 | 1,945.00 | 1,818.40 | 2,766 |
| 2023-06-05 | 1,945.00 | 1,945.00 | 1,930.00 | 1,945.00 | 1,818.40 | 1,754 |
| 2023-06-02 | 1,935.00 | 1,935.00 | 1,930.00 | 1,935.00 | 1,809.05 | 7,242 |
| 2023-06-01 | 1,935.00 | 1,935.00 | 1,930.00 | 1,935.00 | 1,809.05 | 1,841 |
| 2023-05-31 | 1,935.00 | 1,935.00 | 1,930.00 | 1,935.00 | 1,809.05 | 3,284 |
| 2023-05-30 | 1,935.00 | 1,935.00 | 1,902.00 | 1,935.00 | 1,809.05 | 5,794 |
| 2023-05-26 | 1,950.00 | 1,952.00 | 1,930.00 | 1,935.00 | 1,809.05 | 4,093 |
| 2023-05-25 | 1,945.00 | 1,950.00 | 1,929.98 | 1,935.00 | 1,809.05 | 9,348 |
| 2023-05-24 | 1,960.00 | 1,960.00 | 1,930.00 | 1,945.00 | 1,818.40 | 6,888 |
| 2023-05-23 | 1,965.88 | 1,965.88 | 1,960.00 | 1,965.00 | 1,837.09 | 1,547 |
| 2023-05-22 | 1,975.00 | 1,975.00 | 1,960.00 | 1,975.00 | 1,846.44 | 10,588 |
| 2023-05-19 | 1,975.00 | 1,975.00 | 1,960.00 | 1,975.00 | 1,846.44 | 9,204 |
| 2023-05-18 | 1,970.00 | 1,970.00 | 1,960.00 | 1,970.00 | 1,841.77 | 6,718 |
| 2023-05-17 | 1,970.00 | 1,970.00 | 1,960.00 | 1,970.00 | 1,841.77 | 6,637 |
| 2023-05-16 | 1,975.00 | 1,975.12 | 1,960.00 | 1,975.00 | 1,846.44 | 7,390 |
| 2023-05-15 | 1,975.00 | 1,988.50 | 1,960.00 | 1,975.00 | 1,846.44 | 6,242 |
| 2023-05-12 | 1,965.00 | 1,965.00 | 1,947.50 | 1,965.00 | 1,837.09 | 8,388 |
| 2023-05-11 | 1,975.00 | 1,975.00 | 1,910.00 | 1,975.00 | 1,846.44 | 6,740 |
| 2023-05-10 | 1,975.00 | 1,978.72 | 1,960.00 | 1,975.00 | 1,846.44 | 5,976 |
| 2023-05-09 | 1,975.00 | 1,978.90 | 1,960.00 | 1,975.00 | 1,846.44 | 5,569 |
| 2023-05-05 | 1,975.00 | 1,975.00 | 1,960.00 | 1,975.00 | 1,846.44 | 6,044 |
| 2023-05-04 | 1,975.00 | 1,978.90 | 1,960.00 | 1,975.00 | 1,846.44 | 4,796 |
| 2023-05-03 | 1,975.00 | 1,975.00 | 1,960.00 | 1,975.00 | 1,846.44 | 5,638 |
| 2023-05-02 | 1,975.00 | 1,978.90 | 1,960.00 | 1,975.00 | 1,846.44 | 10,062 |
| 2023-04-28 | 1,965.00 | 1,977.43 | 1,960.00 | 1,965.00 | 1,837.09 | 4,416 |
| 2023-04-27 | 1,965.00 | 1,970.00 | 1,960.00 | 1,965.00 | 1,837.09 | 3,158 |
| 2023-04-26 | 1,980.00 | 1,980.00 | 1,965.00 | 1,965.00 | 1,837.09 | 2,227 |
| 2023-04-25 | 1,985.00 | 1,985.69 | 1,967.50 | 1,985.00 | 1,855.79 | 6,781 |
| 2023-04-24 | 1,985.00 | 1,985.80 | 1,967.50 | 1,985.00 | 1,855.79 | 11,451 |
| 2023-04-21 | 1,985.00 | 1,986.20 | 1,980.00 | 1,985.00 | 1,855.79 | 2,339 |
| 2023-04-20 | 1,985.00 | 1,986.30 | 1,950.00 | 1,985.00 | 1,855.79 | 7,473 |
| 2023-04-19 | 1,980.00 | 1,986.80 | 1,980.00 | 1,985.00 | 1,855.79 | 6,268 |
| 2023-04-18 | 1,975.00 | 1,980.00 | 1,960.00 | 1,980.00 | 1,851.12 | 4,514 |
| 2023-04-17 | 1,965.00 | 1,975.00 | 1,940.00 | 1,975.00 | 1,846.44 | 10,300 |
| 2023-04-14 | 1,955.00 | 1,979.50 | 1,940.01 | 1,965.00 | 1,837.09 | 15,545 |
| 2023-04-13 | 1,940.00 | 1,965.00 | 1,927.20 | 1,950.00 | 1,823.07 | 11,404 |
| 2023-04-12 | 1,920.00 | 1,959.95 | 1,913.20 | 1,940.00 | 1,813.72 | 2,654 |
| 2023-04-11 | 1,915.00 | 1,940.00 | 1,902.40 | 1,925.00 | 1,799.70 | 1,213 |
| 2023-04-06 | 1,915.00 | 1,915.00 | 1,900.00 | 1,915.00 | 1,790.35 | 3,944 |
| 2023-04-05 | 1,915.00 | 1,915.00 | 1,900.00 | 1,915.00 | 1,790.35 | 10,619 |
| 2023-04-04 | 1,915.00 | 1,915.00 | 1,900.00 | 1,915.00 | 1,790.35 | 11,203 |
| 2023-04-03 | 1,905.00 | 1,920.00 | 1,900.00 | 1,905.00 | 1,781.00 | 6,795 |
| 2023-03-31 | 1,905.00 | 1,916.00 | 1,900.00 | 1,905.00 | 1,781.00 | 12,297 |
| 2023-03-30 | 1,930.00 | 1,937.50 | 1,900.00 | 1,905.00 | 1,781.00 | 12,192 |
| 2023-03-29 | 1,934.50 | 1,934.50 | 1,915.00 | 1,915.00 | 1,790.35 | 4,164 |
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.