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
2022-04-12	25,250.00	25,250.00	25,000.00	25,250.00	2,315.28	2,229
2022-04-11	25,250.00	25,410.00	24,940.00	25,250.00	2,315.28	4,395
2022-04-08	25,250.00	25,450.00	25,050.00	25,250.00	2,315.28	1,048
2022-04-07	25,200.00	25,250.00	24,950.00	25,250.00	2,315.28	4,090
2022-04-06	25,400.00	25,468.00	25,200.00	25,350.00	2,324.45	6,470
2022-04-05	25,400.00	25,484.00	25,400.00	25,450.00	2,333.62	10,612
2022-04-04	25,850.00	25,900.00	25,600.00	25,650.00	2,351.96	9,863
2022-04-01	25,700.00	25,980.00	25,700.00	25,850.00	2,370.30	6,210
2022-03-31	25,500.00	25,700.00	25,500.00	25,700.00	2,356.54	4,267
2022-03-30	25,350.00	25,450.00	25,112.00	25,400.00	2,329.03	2,520
2022-03-29	25,300.00	25,497.00	25,200.00	25,350.00	2,324.45	4,935
2022-03-28	24,902.00	25,400.00	24,902.00	25,300.00	2,319.86	7,724
2022-03-25	24,850.00	24,940.00	24,800.00	24,900.00	2,283.19	6,850
2022-03-24	24,400.00	24,874.00	24,310.00	24,700.00	2,264.85	7,220
2022-03-23	24,000.00	24,520.00	24,000.00	24,300.00	2,228.17	6,293
2022-03-22	23,950.00	23,989.00	23,906.00	23,950.00	2,196.08	3,185
2022-03-21	23,800.00	23,958.00	23,600.00	23,950.00	2,196.08	4,786
2022-03-18	23,600.00	23,934.00	23,424.00	23,800.00	2,182.32	1,913
2022-03-17	23,200.00	23,744.00	23,200.00	23,600.00	2,163.98	9,323
2022-03-16	22,650.00	23,170.00	22,600.00	23,150.00	2,122.72	3,780
2022-03-15	22,450.00	22,800.00	22,400.00	22,600.00	2,072.29	3,561
2022-03-14	22,800.00	22,982.00	22,700.00	22,850.00	2,095.21	608
2022-03-11	22,550.00	23,000.00	22,550.00	22,800.00	2,090.63	3,005
2022-03-10	22,400.00	22,552.00	22,200.00	22,400.00	2,053.95	9,826
2022-03-09	22,200.00	22,300.00	21,800.00	22,300.00	2,044.78	12,206
2022-03-08	22,050.00	22,600.00	21,460.00	21,800.00	1,998.93	7,599
2022-03-07	23,000.00	23,000.00	22,200.00	22,400.00	2,053.95	6,440
2022-03-04	23,700.00	23,814.00	23,600.00	23,700.00	2,173.15	14,547
2022-03-03	23,800.00	23,800.00	23,700.00	23,800.00	2,182.32	1,058
2022-03-02	23,720.00	23,779.00	23,720.00	23,750.00	2,155.73	3,780
2022-03-01	23,500.00	23,550.00	23,300.00	23,550.00	2,137.58	1,405
2022-02-28	23,500.00	23,500.00	23,000.00	23,500.00	2,133.04	4,425
2022-02-25	23,600.00	23,600.00	23,224.00	23,600.00	2,142.12	847
2022-02-24	24,200.00	24,200.00	23,200.00	23,550.00	2,137.58	10,046
2022-02-23	24,500.00	24,500.00	24,380.00	24,500.00	2,223.81	901
2022-02-22	24,500.00	24,500.00	24,200.00	24,500.00	2,223.81	626
2022-02-21	24,900.00	24,900.00	24,528.00	24,900.00	2,260.11	4,054
2022-02-18	25,140.00	25,140.00	24,810.00	24,900.00	2,260.11	9,463
2022-02-17	25,200.00	25,200.00	25,000.00	25,200.00	2,287.34	5,396
2022-02-16	25,200.00	25,200.00	25,000.00	25,200.00	2,287.34	494
2022-02-15	25,200.00	25,400.00	24,616.00	25,100.00	2,278.27	9,703
2022-02-14	25,200.00	25,240.00	24,800.00	25,200.00	2,287.34	6,539
2022-02-11	25,400.00	25,400.00	25,200.00	25,400.00	2,305.50	1,107
2022-02-10	25,300.00	25,400.00	25,000.00	25,400.00	2,305.50	3,434
2022-02-09	25,200.00	25,300.00	25,000.00	25,300.00	2,296.42	5,481
2022-02-08	25,400.00	25,428.00	25,000.00	25,200.00	2,287.34	10,334
2022-02-07	25,450.00	25,480.00	25,264.00	25,450.00	2,310.04	4,828
2022-02-04	25,450.00	25,500.00	25,400.00	25,500.00	2,314.57	5,350
2022-02-03	25,550.00	25,565.00	25,400.00	25,450.00	2,310.04	7,120
2022-02-02	25,350.00	25,701.00	25,300.00	25,550.00	2,319.11	7,343
2022-02-01	25,250.00	25,400.00	25,200.00	25,350.00	2,300.96	8,873
2022-01-31	25,200.00	25,250.00	25,000.00	25,250.00	2,291.88	9,933
2022-01-28	25,050.00	25,150.00	24,700.00	25,150.00	2,282.81	2,543
2022-01-27	24,800.00	24,894.00	24,600.00	24,800.00	2,251.04	2,232
2022-01-26	25,000.00	25,000.00	24,616.00	25,000.00	2,269.19	3,037
2022-01-25	25,250.00	25,250.00	24,700.00	25,050.00	2,273.73	2,758
2022-01-24	25,600.00	25,600.00	25,000.00	25,300.00	2,296.42	6,607
2022-01-21	25,900.00	25,900.00	25,600.00	25,900.00	2,350.88	2,535
2022-01-20	26,470.00	26,470.00	25,800.00	26,100.00	2,369.04	1,599
2022-01-19	26,700.00	26,705.00	26,200.00	26,500.00	2,405.34	6,264

← NewerPage 20 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.