Rights and Issues Investment Trust Public Limited Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-03 | 18,900.00 | 19,100.00 | 18,850.01 | 19,025.00 | 1,753.59 | 3,544 |
| 2022-12-30 | 18,900.00 | 18,900.00 | 18,850.01 | 18,900.00 | 1,742.07 | 450 |
| 2022-12-29 | 18,900.00 | 18,900.00 | 18,850.01 | 18,900.00 | 1,742.07 | 216 |
| 2022-12-28 | 18,875.00 | 18,925.00 | 18,850.10 | 18,900.00 | 1,742.07 | 1,289 |
| 2022-12-23 | 18,850.00 | 18,950.00 | 18,830.00 | 18,875.00 | 1,739.76 | 1,436 |
| 2022-12-22 | 18,825.00 | 18,900.00 | 18,790.50 | 18,850.00 | 1,737.46 | 6,730 |
| 2022-12-21 | 18,825.00 | 18,900.00 | 18,700.00 | 18,750.00 | 1,728.24 | 14,300 |
| 2022-12-20 | 18,775.00 | 18,860.00 | 18,700.00 | 18,825.00 | 1,735.16 | 13,498 |
| 2022-12-19 | 18,750.00 | 18,750.00 | 18,700.00 | 18,725.00 | 1,725.94 | 16,299 |
| 2022-12-16 | 18,850.01 | 18,850.01 | 18,750.00 | 18,775.00 | 1,730.55 | 7,469 |
| 2022-12-15 | 18,975.00 | 18,975.00 | 18,850.00 | 18,975.00 | 1,748.98 | 7,960 |
| 2022-12-14 | 18,975.00 | 18,975.00 | 18,850.00 | 18,975.00 | 1,748.98 | 1,920 |
| 2022-12-13 | 19,000.00 | 19,000.00 | 18,900.00 | 19,000.00 | 1,751.29 | 7,066 |
| 2022-12-12 | 19,025.00 | 19,025.00 | 18,900.00 | 19,025.00 | 1,753.59 | 7,498 |
| 2022-12-09 | 19,025.00 | 19,025.00 | 18,900.00 | 19,025.00 | 1,753.59 | 2,042 |
| 2022-12-08 | 18,950.00 | 18,950.00 | 18,850.00 | 18,950.00 | 1,746.68 | 4,802 |
| 2022-12-07 | 19,075.00 | 19,075.00 | 18,900.00 | 19,075.00 | 1,758.20 | 2,575 |
| 2022-12-06 | 19,027.00 | 19,027.00 | 18,800.00 | 19,000.00 | 1,751.29 | 8,267 |
| 2022-12-05 | 19,098.00 | 19,098.00 | 18,950.00 | 18,975.00 | 1,748.98 | 9,093 |
| 2022-12-02 | 19,125.00 | 19,150.00 | 18,950.00 | 19,150.00 | 1,765.11 | 3,179 |
| 2022-12-01 | 19,161.60 | 19,161.60 | 18,810.00 | 18,975.00 | 1,748.98 | 21,677 |
| 2022-11-30 | 19,197.00 | 19,197.00 | 18,840.00 | 19,025.00 | 1,753.59 | 5,355 |
| 2022-11-29 | 19,110.20 | 19,110.20 | 19,015.00 | 19,100.00 | 1,760.50 | 6,778 |
| 2022-11-28 | 19,250.00 | 19,250.00 | 19,100.00 | 19,225.00 | 1,772.02 | 8,868 |
| 2022-11-25 | 19,342.00 | 19,342.00 | 19,160.00 | 19,225.00 | 1,772.02 | 7,352 |
| 2022-11-24 | 19,325.00 | 19,350.00 | 19,300.00 | 19,350.00 | 1,783.55 | 7,024 |
| 2022-11-23 | 19,348.00 | 19,348.00 | 19,250.00 | 19,250.00 | 1,774.33 | 7,507 |
| 2022-11-22 | 19,250.00 | 19,350.00 | 19,200.00 | 19,350.00 | 1,783.55 | 8,624 |
| 2022-11-21 | 19,200.00 | 19,250.00 | 19,100.25 | 19,250.00 | 1,774.33 | 9,414 |
| 2022-11-18 | 19,317.50 | 19,317.50 | 19,250.00 | 19,300.00 | 1,778.94 | 8,076 |
| 2022-11-17 | 19,325.00 | 19,328.00 | 19,250.00 | 19,325.00 | 1,781.24 | 7,871 |
| 2022-11-16 | 19,300.00 | 19,348.00 | 19,250.00 | 19,325.00 | 1,781.24 | 11,161 |
| 2022-11-15 | 19,150.00 | 19,380.00 | 19,105.00 | 19,300.00 | 1,778.94 | 10,294 |
| 2022-11-14 | 19,025.00 | 19,199.90 | 18,950.00 | 19,150.00 | 1,765.11 | 5,535 |
| 2022-11-11 | 18,882.50 | 19,025.00 | 18,882.50 | 19,025.00 | 1,753.59 | 15,810 |
| 2022-11-10 | 18,675.00 | 18,885.00 | 18,550.25 | 18,875.00 | 1,739.76 | 12,697 |
| 2022-11-09 | 18,625.00 | 18,675.00 | 18,500.00 | 18,675.00 | 1,721.33 | 30,029 |
| 2022-11-08 | 18,770.00 | 18,770.00 | 18,550.00 | 18,675.00 | 1,721.33 | 11,953 |
| 2022-11-07 | 18,900.00 | 18,900.00 | 18,750.00 | 18,900.00 | 1,742.07 | 9,236 |
| 2022-11-04 | 18,825.00 | 18,925.00 | 18,650.00 | 18,925.00 | 1,744.37 | 9,087 |
| 2022-11-03 | 18,762.50 | 18,762.50 | 18,650.00 | 18,700.00 | 1,723.63 | 6,720 |
| 2022-11-02 | 18,750.00 | 18,750.00 | 18,700.00 | 18,750.00 | 1,728.24 | 4,730 |
| 2022-11-01 | 18,825.00 | 19,025.00 | 18,715.00 | 18,850.00 | 1,737.46 | 5,456 |
| 2022-10-31 | 18,775.00 | 18,850.00 | 18,650.00 | 18,675.00 | 1,721.33 | 7,970 |
| 2022-10-28 | 18,750.00 | 18,858.00 | 18,610.00 | 18,775.00 | 1,730.55 | 9,114 |
| 2022-10-27 | 18,675.00 | 18,884.55 | 18,600.00 | 18,700.00 | 1,723.63 | 22,520 |
| 2022-10-26 | 18,625.00 | 18,742.50 | 18,600.00 | 18,675.00 | 1,721.33 | 9,555 |
| 2022-10-25 | 18,625.00 | 18,750.00 | 18,600.00 | 18,625.00 | 1,716.72 | 14,434 |
| 2022-10-24 | 18,700.00 | 18,717.50 | 18,500.00 | 18,650.00 | 1,719.02 | 22,350 |
| 2022-10-21 | 18,850.00 | 18,850.00 | 18,700.00 | 18,850.00 | 1,737.46 | 5,534 |
| 2022-10-20 | 18,900.00 | 18,900.00 | 18,800.00 | 18,800.00 | 1,732.85 | 7,581 |
| 2022-10-19 | 18,950.00 | 18,975.00 | 18,850.00 | 18,975.00 | 1,748.98 | 5,272 |
| 2022-10-18 | 18,750.00 | 18,950.00 | 18,603.00 | 18,950.00 | 1,746.68 | 5,446 |
| 2022-10-17 | 18,918.93 | 18,918.93 | 18,650.00 | 18,800.00 | 1,732.85 | 14,468 |
| 2022-10-14 | 19,050.00 | 19,050.00 | 18,900.00 | 19,050.00 | 1,755.89 | 18,332 |
| 2022-10-13 | 19,174.00 | 19,174.00 | 18,900.00 | 19,050.00 | 1,755.89 | 6,964 |
| 2022-10-12 | 19,200.00 | 19,200.00 | 19,100.00 | 19,200.00 | 1,769.72 | 5,356 |
| 2022-10-11 | 19,150.00 | 19,175.00 | 19,050.00 | 19,175.00 | 1,767.42 | 22,122 |
| 2022-10-10 | 19,060.00 | 19,060.00 | 19,000.00 | 19,050.00 | 1,755.89 | 7,157 |
| 2022-10-07 | 19,100.00 | 19,100.00 | 19,050.00 | 19,100.00 | 1,760.50 | 9,612 |
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.