Rights and Issues Investment Trust Public Limited Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 21,750.00 | 21,750.00 | 21,400.00 | 21,750.00 | 1,994.35 | 4,883 |
| 2022-07-11 | 21,750.00 | 21,750.00 | 21,400.00 | 21,750.00 | 1,994.35 | 894 |
| 2022-07-08 | 21,650.00 | 21,750.00 | 21,300.00 | 21,750.00 | 1,994.35 | 1,297 |
| 2022-07-07 | 21,650.00 | 21,650.00 | 21,321.00 | 21,650.00 | 1,985.18 | 6,014 |
| 2022-07-06 | 21,750.00 | 21,900.00 | 21,300.00 | 21,650.00 | 1,985.18 | 1,954 |
| 2022-07-05 | 21,800.00 | 22,024.00 | 21,300.00 | 21,750.00 | 1,994.35 | 3,190 |
| 2022-07-04 | 21,800.00 | 21,800.00 | 21,440.00 | 21,800.00 | 1,998.93 | 7,181 |
| 2022-07-01 | 21,700.00 | 21,816.00 | 21,200.00 | 21,800.00 | 1,998.93 | 941 |
| 2022-06-30 | 22,050.00 | 22,100.00 | 22,002.00 | 22,100.00 | 2,026.44 | 4,304 |
| 2022-06-29 | 21,800.00 | 22,200.00 | 21,424.00 | 22,050.00 | 2,021.86 | 1,376 |
| 2022-06-28 | 21,700.00 | 21,896.00 | 21,431.09 | 21,800.00 | 1,998.93 | 1,492 |
| 2022-06-27 | 21,650.00 | 21,836.00 | 21,391.00 | 21,700.00 | 1,989.76 | 326 |
| 2022-06-24 | 21,500.00 | 21,940.00 | 21,200.00 | 21,650.00 | 1,985.18 | 3,438 |
| 2022-06-23 | 21,500.00 | 21,744.13 | 21,210.00 | 21,500.00 | 1,971.43 | 3,079 |
| 2022-06-22 | 21,400.00 | 21,704.00 | 21,200.00 | 21,500.00 | 1,971.43 | 2,964 |
| 2022-06-21 | 21,340.00 | 21,340.00 | 21,100.00 | 21,300.00 | 1,953.09 | 1,846 |
| 2022-06-20 | 21,600.00 | 21,930.00 | 21,308.00 | 21,500.00 | 1,971.43 | 3,745 |
| 2022-06-17 | 22,200.00 | 22,234.00 | 21,778.00 | 21,800.00 | 1,998.93 | 3,146 |
| 2022-06-16 | 22,550.00 | 22,630.00 | 22,200.00 | 22,400.00 | 2,053.95 | 9,562 |
| 2022-06-15 | 22,700.00 | 22,820.00 | 22,442.00 | 22,700.00 | 2,081.46 | 5,433 |
| 2022-06-14 | 22,550.00 | 22,874.00 | 22,300.00 | 22,300.00 | 2,044.78 | 2,559 |
| 2022-06-13 | 22,550.00 | 22,800.00 | 22,300.00 | 22,450.00 | 2,058.54 | 3,866 |
| 2022-06-10 | 22,900.00 | 22,959.50 | 22,700.00 | 22,850.00 | 2,095.21 | 6,243 |
| 2022-06-09 | 22,700.00 | 23,000.00 | 22,540.00 | 22,850.00 | 2,095.21 | 10,056 |
| 2022-06-08 | 22,700.00 | 22,890.00 | 22,592.00 | 22,700.00 | 2,081.46 | 4,278 |
| 2022-06-07 | 23,000.00 | 23,022.00 | 22,575.00 | 22,700.00 | 2,081.46 | 2,244 |
| 2022-06-06 | 23,250.00 | 23,356.00 | 22,500.00 | 22,850.00 | 2,095.21 | 1,932 |
| 2022-06-01 | 23,400.00 | 23,500.00 | 23,300.00 | 23,350.00 | 2,141.06 | 19,530 |
| 2022-05-31 | 22,700.00 | 23,350.00 | 22,640.00 | 23,350.00 | 2,141.06 | 11,575 |
| 2022-05-30 | 22,700.00 | 22,900.00 | 22,628.00 | 22,700.00 | 2,081.46 | 491 |
| 2022-05-27 | 22,550.00 | 22,900.00 | 22,550.00 | 22,700.00 | 2,081.46 | 1,604 |
| 2022-05-26 | 22,700.00 | 22,800.00 | 22,243.00 | 22,450.00 | 2,058.54 | 3,694 |
| 2022-05-25 | 22,700.00 | 22,700.00 | 22,450.00 | 22,700.00 | 2,081.46 | 5,394 |
| 2022-05-24 | 22,650.00 | 22,769.00 | 22,335.00 | 22,700.00 | 2,081.46 | 1,596 |
| 2022-05-23 | 22,500.00 | 22,864.00 | 22,230.00 | 22,650.00 | 2,076.87 | 1,835 |
| 2022-05-20 | 22,400.00 | 22,500.00 | 22,200.00 | 22,500.00 | 2,063.12 | 6,233 |
| 2022-05-19 | 22,400.00 | 22,900.00 | 22,000.00 | 22,400.00 | 2,053.95 | 2,246 |
| 2022-05-18 | 22,400.00 | 22,800.00 | 22,200.00 | 22,800.00 | 2,090.63 | 5,090 |
| 2022-05-17 | 22,650.00 | 22,800.00 | 22,555.00 | 22,600.00 | 2,072.29 | 7,813 |
| 2022-05-16 | 22,450.00 | 22,755.00 | 22,348.00 | 22,650.00 | 2,076.87 | 760 |
| 2022-05-13 | 22,300.00 | 23,000.00 | 22,000.00 | 22,500.00 | 2,063.12 | 6,171 |
| 2022-05-12 | 22,282.00 | 22,282.00 | 22,000.00 | 22,100.00 | 2,026.44 | 1,599 |
| 2022-05-11 | 22,800.00 | 22,800.00 | 22,600.00 | 22,800.00 | 2,090.63 | 1,618 |
| 2022-05-10 | 22,800.00 | 22,800.00 | 22,600.00 | 22,800.00 | 2,090.63 | 4,109 |
| 2022-05-09 | 23,300.00 | 23,500.00 | 22,600.00 | 22,800.00 | 2,090.63 | 8,227 |
| 2022-05-06 | 23,600.00 | 23,800.00 | 23,230.00 | 23,800.00 | 2,182.32 | 4,392 |
| 2022-05-05 | 23,800.00 | 23,969.40 | 23,536.00 | 23,900.00 | 2,191.49 | 1,497 |
| 2022-05-04 | 23,700.00 | 23,800.00 | 23,400.00 | 23,800.00 | 2,182.32 | 6,005 |
| 2022-05-03 | 23,715.00 | 23,715.00 | 23,400.00 | 23,700.00 | 2,173.15 | 13,987 |
| 2022-04-29 | 23,800.00 | 24,010.00 | 23,400.00 | 24,000.00 | 2,200.66 | 5,451 |
| 2022-04-28 | 24,100.00 | 24,100.00 | 23,924.00 | 24,050.00 | 2,205.25 | 1,304 |
| 2022-04-27 | 24,200.00 | 24,200.00 | 23,950.00 | 24,200.00 | 2,219.00 | 3,204 |
| 2022-04-26 | 24,300.00 | 24,600.00 | 24,000.00 | 24,250.00 | 2,223.59 | 3,699 |
| 2022-04-25 | 24,500.00 | 24,712.00 | 24,000.00 | 24,400.00 | 2,237.34 | 1,776 |
| 2022-04-22 | 25,180.00 | 25,180.00 | 24,581.00 | 24,950.00 | 2,287.77 | 21,325 |
| 2022-04-21 | 25,350.00 | 25,350.00 | 25,200.00 | 25,350.00 | 2,324.45 | 6,823 |
| 2022-04-20 | 25,350.00 | 25,350.00 | 25,203.00 | 25,350.00 | 2,324.45 | 738 |
| 2022-04-19 | 25,250.00 | 25,250.00 | 25,000.00 | 25,250.00 | 2,315.28 | 1,178 |
| 2022-04-14 | 25,300.00 | 25,300.00 | 25,000.00 | 25,300.00 | 2,319.86 | 1,803 |
| 2022-04-13 | 25,300.00 | 25,300.00 | 25,110.00 | 25,300.00 | 2,319.86 | 5,562 |
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.