Rights and Issues Investment Trust Public Limited Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-06 | 19,200.00 | 19,222.00 | 19,100.00 | 19,175.00 | 1,767.42 | 8,103 |
| 2022-10-05 | 19,200.00 | 19,200.00 | 19,100.00 | 19,125.00 | 1,762.81 | 3,686 |
| 2022-10-04 | 19,200.00 | 19,222.00 | 19,100.00 | 19,200.00 | 1,769.72 | 9,047 |
| 2022-10-03 | 19,200.00 | 19,200.00 | 19,100.00 | 19,200.00 | 1,769.72 | 3,849 |
| 2022-09-30 | 19,350.00 | 19,350.00 | 19,150.00 | 19,150.00 | 1,765.11 | 4,480 |
| 2022-09-29 | 19,400.00 | 19,400.00 | 19,100.00 | 19,300.00 | 1,778.94 | 9,782 |
| 2022-09-28 | 19,450.00 | 19,587.64 | 19,350.00 | 19,550.00 | 1,801.98 | 2,122 |
| 2022-09-27 | 19,650.00 | 19,650.00 | 19,400.00 | 19,475.00 | 1,795.07 | 5,893 |
| 2022-09-26 | 19,525.00 | 19,700.00 | 19,500.00 | 19,572.00 | 1,804.01 | 759 |
| 2022-09-23 | 19,800.00 | 19,850.00 | 19,400.00 | 19,525.00 | 1,799.68 | 3,716 |
| 2022-09-22 | 19,800.00 | 19,800.00 | 19,700.00 | 19,800.00 | 1,825.02 | 2,536 |
| 2022-09-21 | 19,750.00 | 19,800.00 | 19,700.00 | 19,800.00 | 1,825.02 | 4,560 |
| 2022-09-20 | 19,750.00 | 19,750.00 | 19,700.00 | 19,750.00 | 1,820.41 | 1,769 |
| 2022-09-16 | 19,825.00 | 19,825.00 | 19,700.00 | 19,825.00 | 1,827.33 | 493 |
| 2022-09-15 | 19,825.00 | 19,825.00 | 19,700.00 | 19,825.00 | 1,827.33 | 6,532 |
| 2022-09-14 | 19,950.00 | 20,000.00 | 19,700.00 | 19,950.00 | 1,838.85 | 7,239 |
| 2022-09-13 | 19,900.00 | 20,100.00 | 19,812.00 | 19,950.00 | 1,838.85 | 10,364 |
| 2022-09-12 | 19,821.00 | 19,980.00 | 19,809.73 | 19,900.00 | 1,834.24 | 10,966 |
| 2022-09-09 | 19,950.00 | 19,950.00 | 19,700.00 | 19,950.00 | 1,838.85 | 4,200 |
| 2022-09-08 | 19,950.00 | 19,950.00 | 19,800.00 | 19,950.00 | 1,838.85 | 7,059 |
| 2022-09-07 | 19,950.00 | 19,950.00 | 19,800.00 | 19,950.00 | 1,838.85 | 2,816 |
| 2022-09-06 | 19,950.00 | 19,950.00 | 19,800.00 | 19,950.00 | 1,838.85 | 4,870 |
| 2022-09-05 | 19,950.00 | 19,950.00 | 19,800.00 | 19,950.00 | 1,838.85 | 3,390 |
| 2022-09-02 | 20,050.00 | 20,050.00 | 19,900.00 | 20,050.00 | 1,848.07 | 2,654 |
| 2022-09-01 | 20,000.00 | 20,050.00 | 19,800.00 | 20,050.00 | 1,848.07 | 7,219 |
| 2022-08-31 | 20,050.00 | 20,150.00 | 20,000.00 | 20,150.00 | 1,857.28 | 1,196 |
| 2022-08-30 | 20,290.00 | 20,290.00 | 19,500.00 | 20,050.00 | 1,848.07 | 12,829 |
| 2022-08-26 | 20,600.00 | 20,677.90 | 20,250.00 | 20,250.00 | 1,866.50 | 9,741 |
| 2022-08-25 | 20,600.00 | 20,600.00 | 20,500.00 | 20,600.00 | 1,898.76 | 4,426 |
| 2022-08-24 | 20,992.00 | 20,992.00 | 20,500.00 | 20,700.00 | 1,898.07 | 8,212 |
| 2022-08-23 | 21,100.00 | 21,100.00 | 20,700.00 | 21,000.00 | 1,925.58 | 10,643 |
| 2022-08-22 | 21,300.00 | 21,300.00 | 21,050.00 | 21,150.00 | 1,939.33 | 5,708 |
| 2022-08-19 | 21,450.00 | 21,450.00 | 21,300.00 | 21,450.00 | 1,966.84 | 1,523 |
| 2022-08-18 | 21,450.00 | 21,450.00 | 21,300.00 | 21,450.00 | 1,966.84 | 3,493 |
| 2022-08-17 | 21,465.00 | 21,465.00 | 21,200.00 | 21,450.00 | 1,966.84 | 5,130 |
| 2022-08-16 | 21,450.00 | 21,500.00 | 21,300.00 | 21,450.00 | 1,966.84 | 2,781 |
| 2022-08-15 | 21,913.50 | 21,913.50 | 21,280.00 | 21,500.00 | 1,971.43 | 19,841 |
| 2022-08-12 | 22,100.00 | 22,331.00 | 22,000.00 | 22,250.00 | 2,040.20 | 15,366 |
| 2022-08-11 | 22,450.00 | 22,480.00 | 22,020.00 | 22,100.00 | 2,026.44 | 3,839 |
| 2022-08-10 | 22,450.00 | 22,535.00 | 22,200.00 | 22,350.00 | 2,049.37 | 13,022 |
| 2022-08-09 | 22,620.00 | 22,620.00 | 22,410.00 | 22,450.00 | 2,058.54 | 5,367 |
| 2022-08-08 | 22,750.00 | 22,800.00 | 22,615.30 | 22,800.00 | 2,090.63 | 5,842 |
| 2022-08-05 | 22,700.00 | 22,892.00 | 22,610.00 | 22,650.00 | 2,076.87 | 9,670 |
| 2022-08-04 | 22,600.00 | 22,804.00 | 22,500.00 | 22,550.00 | 2,067.70 | 7,461 |
| 2022-08-03 | 22,350.00 | 22,403.60 | 22,300.00 | 22,400.00 | 2,053.95 | 5,733 |
| 2022-08-02 | 22,400.00 | 22,420.00 | 22,200.00 | 22,350.00 | 2,049.37 | 3,541 |
| 2022-08-01 | 22,580.00 | 22,580.00 | 21,700.00 | 22,300.00 | 2,044.78 | 9,154 |
| 2022-07-29 | 23,150.00 | 23,150.00 | 23,100.00 | 23,150.00 | 2,122.72 | 4,273 |
| 2022-07-28 | 22,800.00 | 23,150.00 | 22,800.00 | 23,150.00 | 2,122.72 | 2,123 |
| 2022-07-27 | 22,550.00 | 22,750.00 | 22,511.00 | 22,750.00 | 2,086.04 | 5,068 |
| 2022-07-26 | 22,550.00 | 22,550.00 | 22,510.00 | 22,550.00 | 2,067.70 | 1,409 |
| 2022-07-25 | 22,500.00 | 22,550.00 | 22,486.00 | 22,550.00 | 2,067.70 | 6,818 |
| 2022-07-22 | 22,450.00 | 22,500.00 | 22,305.00 | 22,500.00 | 2,063.12 | 600 |
| 2022-07-21 | 22,200.00 | 22,350.00 | 22,200.00 | 22,350.00 | 2,049.37 | 4,965 |
| 2022-07-20 | 22,150.00 | 22,150.00 | 22,100.00 | 22,150.00 | 2,031.03 | 7,265 |
| 2022-07-19 | 22,100.00 | 22,150.00 | 22,000.00 | 22,150.00 | 2,031.03 | 4,700 |
| 2022-07-18 | 22,000.00 | 22,100.00 | 22,000.00 | 22,100.00 | 2,026.44 | 4,940 |
| 2022-07-15 | 21,850.00 | 21,875.00 | 21,600.00 | 21,850.00 | 2,003.52 | 1,467 |
| 2022-07-14 | 21,800.00 | 21,800.00 | 21,450.00 | 21,800.00 | 1,998.93 | 5,390 |
| 2022-07-13 | 21,750.00 | 21,800.00 | 21,500.00 | 21,800.00 | 1,998.93 | 5,402 |
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.