Rights and Issues Investment Trust Public Limited Company historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-28	1,945.00	1,945.00	1,920.00	1,945.00	1,818.40	5,223
2023-03-27	1,935.00	1,946.50	1,910.00	1,940.00	1,813.72	9,074
2023-03-24	1,935.00	1,945.00	1,910.00	1,935.00	1,809.05	4,692
2023-03-23	19,450.00	19,450.00	19,100.00	19,450.00	1,818.40	11,803
2023-03-22	19,650.00	19,650.00	19,335.00	19,650.00	1,837.09	485
2023-03-21	19,850.00	19,850.00	19,700.00	19,850.00	1,855.79	5,400
2023-03-20	19,850.00	19,922.00	19,600.00	19,600.00	1,832.42	10,176
2023-03-17	19,700.00	19,922.00	19,700.00	19,850.00	1,855.79	5,750
2023-03-16	19,675.00	19,724.00	19,600.00	19,700.00	1,841.77	1,196
2023-03-15	19,700.00	19,711.00	19,600.00	19,675.00	1,839.43	2,389
2023-03-14	19,700.00	19,748.00	19,600.00	19,700.00	1,841.77	1,262
2023-03-13	19,711.00	19,711.00	19,600.00	19,700.00	1,841.77	5,499
2023-03-10	19,950.00	20,000.00	19,700.00	19,750.00	1,846.44	5,382
2023-03-09	20,222.00	20,222.00	20,010.00	20,050.00	1,874.49	6,753
2023-03-08	20,300.00	20,300.00	20,200.00	20,300.00	1,897.86	5,332
2023-03-07	20,350.00	20,350.00	20,200.00	20,350.00	1,902.54	3,126
2023-03-06	20,450.00	20,450.00	20,200.00	20,450.00	1,911.89	8,513
2023-03-03	20,500.00	20,500.00	20,300.00	20,500.00	1,916.56	4,734
2023-03-02	20,500.00	20,500.00	20,300.00	20,500.00	1,916.56	5,003
2023-03-01	20,750.00	20,750.00	20,500.00	20,750.00	1,912.59	5,086
2023-02-28	20,700.00	20,700.00	20,500.00	20,700.00	1,907.98	6,326
2023-02-27	20,750.00	20,750.00	20,500.00	20,750.00	1,912.59	8,725
2023-02-24	20,750.00	20,750.00	20,500.00	20,750.00	1,912.59	6,916
2023-02-23	20,750.00	20,750.00	20,500.00	20,750.00	1,912.59	5,707
2023-02-22	20,750.00	20,750.00	20,500.00	20,750.00	1,912.59	7,483
2023-02-21	20,750.00	20,900.00	20,500.00	20,900.00	1,926.41	6,468
2023-02-20	20,750.00	20,750.00	20,300.00	20,750.00	1,912.59	2,944
2023-02-17	20,700.00	20,700.00	20,400.00	20,700.00	1,907.98	9,721
2023-02-16	20,800.00	20,800.00	20,300.00	20,300.00	1,871.11	1,201
2023-02-15	20,950.00	20,950.00	20,800.00	20,950.00	1,931.02	8,607
2023-02-14	20,900.00	20,950.00	20,710.00	20,950.00	1,931.02	5,000
2023-02-13	20,750.00	20,800.00	20,600.00	20,800.00	1,917.20	4,900
2023-02-10	20,700.00	20,700.00	20,600.00	20,650.00	1,903.37	16,644
2023-02-09	20,650.00	20,662.00	20,605.00	20,650.00	1,903.37	2,672
2023-02-08	20,650.00	20,665.00	20,600.00	20,650.00	1,903.37	8,485
2023-02-07	20,600.00	20,674.00	20,500.00	20,650.00	1,903.37	19,707
2023-02-06	20,498.00	20,700.00	20,498.00	20,600.00	1,898.76	13,771
2023-02-03	20,250.00	20,500.00	20,250.00	20,400.00	1,880.33	4,839
2023-02-02	20,150.00	20,250.00	20,112.00	20,250.00	1,866.50	4,642
2023-02-01	19,950.00	20,150.00	19,950.00	20,150.00	1,857.28	12,443
2023-01-31	19,875.00	19,950.00	19,750.00	19,950.00	1,838.85	4,380
2023-01-30	19,775.00	19,870.00	19,650.00	19,825.00	1,827.33	3,043
2023-01-27	19,675.00	19,900.00	19,600.00	19,775.00	1,822.72	7,316
2023-01-26	19,575.00	19,597.50	19,558.00	19,575.00	1,804.28	806
2023-01-25	19,575.00	19,600.00	19,550.00	19,550.00	1,801.98	6,745
2023-01-24	19,575.00	19,590.00	19,575.00	19,575.00	1,804.28	20
2023-01-23	19,550.00	19,599.00	19,522.00	19,550.00	1,801.98	5,383
2023-01-20	19,550.00	19,580.00	19,500.00	19,550.00	1,801.98	1,164
2023-01-19	19,550.00	19,591.00	19,505.00	19,550.00	1,801.98	3,297
2023-01-18	19,550.00	19,594.00	19,507.50	19,550.00	1,801.98	7,106
2023-01-17	19,375.00	19,592.50	19,353.00	19,550.00	1,801.98	4,677
2023-01-16	19,350.00	19,400.00	19,300.00	19,350.00	1,783.55	6,193
2023-01-13	19,225.00	19,400.00	18,800.00	19,350.00	1,783.55	13,203
2023-01-12	19,225.00	19,242.00	19,200.00	19,225.00	1,772.02	4,068
2023-01-11	19,275.00	19,275.00	19,200.00	19,225.00	1,772.02	32,964
2023-01-10	19,287.50	19,287.50	19,250.00	19,275.00	1,776.63	1,283
2023-01-09	19,313.00	19,313.00	19,250.00	19,300.00	1,778.94	7,777
2023-01-06	19,275.00	19,400.00	19,250.00	19,300.00	1,778.94	36,366
2023-01-05	19,100.00	19,300.00	19,100.00	19,250.00	1,774.33	19,080
2023-01-04	19,025.00	19,050.00	18,960.00	19,050.00	1,755.89	2,802

← NewerPage 16 of 22 · 1,266 trading daysOlder →

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.