Rights and Issues Investment Trust Public Limited Company historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 2,000.00 | 2,000.00 | 1,930.00 | 1,972.50 | 1,922.74 | 3,205 |
| 2025-05-16 | 2,002.50 | 2,017.43 | 1,975.00 | 1,975.00 | 1,925.18 | 3,534 |
| 2025-05-15 | 1,990.00 | 2,012.50 | 1,961.01 | 2,012.50 | 1,961.73 | 2,428 |
| 2025-05-14 | 1,979.50 | 2,000.00 | 1,979.50 | 1,992.50 | 1,942.24 | 458 |
| 2025-05-13 | 1,984.44 | 2,021.80 | 1,978.75 | 2,015.00 | 1,964.17 | 914 |
| 2025-05-12 | 1,985.00 | 2,050.00 | 1,931.60 | 2,010.00 | 1,959.30 | 3,250 |
| 2025-05-09 | 1,995.00 | 2,000.00 | 1,902.19 | 1,995.00 | 1,944.67 | 6,787 |
| 2025-05-08 | 1,920.00 | 2,000.00 | 1,871.38 | 2,000.00 | 1,949.55 | 3,672 |
| 2025-05-07 | 1,875.00 | 1,912.13 | 1,875.00 | 1,885.00 | 1,837.45 | 5,898 |
| 2025-05-06 | 1,860.00 | 1,913.95 | 1,860.00 | 1,865.00 | 1,817.95 | 8,717 |
| 2025-05-02 | 1,855.00 | 1,895.00 | 1,833.82 | 1,895.00 | 1,847.20 | 6,838 |
| 2025-05-01 | 1,850.00 | 1,884.25 | 1,800.00 | 1,850.00 | 1,803.33 | 13,365 |
| 2025-04-30 | 1,850.00 | 1,896.75 | 1,810.10 | 1,837.50 | 1,791.15 | 2,612 |
| 2025-04-29 | 1,831.97 | 1,895.00 | 1,831.97 | 1,880.00 | 1,832.58 | 1,529 |
| 2025-04-28 | 1,910.00 | 1,910.00 | 1,835.00 | 1,872.50 | 1,825.27 | 2,267 |
| 2025-04-25 | 1,860.00 | 1,899.50 | 1,850.00 | 1,850.00 | 1,803.33 | 1,755 |
| 2025-04-24 | 1,895.75 | 1,899.50 | 1,848.61 | 1,875.00 | 1,827.70 | 1,355 |
| 2025-04-23 | 1,845.00 | 1,877.50 | 1,800.00 | 1,877.50 | 1,830.14 | 7,671 |
| 2025-04-22 | 1,800.00 | 1,811.50 | 1,750.10 | 1,800.00 | 1,754.59 | 3,648 |
| 2025-04-17 | 1,825.59 | 1,827.50 | 1,805.54 | 1,827.50 | 1,781.40 | 453 |
| 2025-04-16 | 1,750.00 | 1,831.05 | 1,750.00 | 1,827.50 | 1,781.40 | 2,597 |
| 2025-04-15 | 1,799.00 | 1,840.70 | 1,745.00 | 1,835.00 | 1,788.71 | 2,567 |
| 2025-04-14 | 1,835.00 | 1,835.00 | 1,737.92 | 1,835.00 | 1,788.71 | 1,223 |
| 2025-04-11 | 1,757.55 | 1,797.45 | 1,742.23 | 1,765.00 | 1,720.48 | 5,115 |
| 2025-04-10 | 1,745.00 | 1,839.90 | 1,738.79 | 1,795.00 | 1,749.72 | 3,663 |
| 2025-04-09 | 1,700.00 | 1,778.41 | 1,675.00 | 1,675.00 | 1,632.75 | 888 |
| 2025-04-08 | 1,670.00 | 1,775.00 | 1,670.00 | 1,720.00 | 1,676.61 | 3,539 |
| 2025-04-07 | 1,740.00 | 1,813.85 | 1,670.00 | 1,670.00 | 1,627.87 | 7,428 |
| 2025-04-04 | 1,780.00 | 1,866.38 | 1,780.00 | 1,800.00 | 1,754.59 | 2,148 |
| 2025-04-03 | 1,800.00 | 1,868.43 | 1,800.00 | 1,800.00 | 1,754.59 | 993 |
| 2025-04-02 | 1,840.00 | 1,955.00 | 1,825.00 | 1,825.00 | 1,778.96 | 1,935 |
| 2025-04-01 | 1,810.00 | 1,870.50 | 1,810.00 | 1,825.00 | 1,778.96 | 1,830 |
| 2025-03-31 | 1,840.00 | 1,894.00 | 1,770.00 | 1,825.00 | 1,778.96 | 29,688 |
| 2025-03-28 | 1,898.00 | 1,898.00 | 1,840.00 | 1,885.00 | 1,837.45 | 1,318 |
| 2025-03-27 | 1,840.00 | 1,900.30 | 1,800.00 | 1,840.00 | 1,793.58 | 4,189 |
| 2025-03-26 | 1,840.00 | 1,903.00 | 1,840.00 | 1,840.00 | 1,793.58 | 7,669 |
| 2025-03-25 | 1,840.00 | 1,914.90 | 1,840.00 | 1,840.00 | 1,793.58 | 374 |
| 2025-03-24 | 1,900.00 | 1,984.00 | 1,840.00 | 1,840.00 | 1,793.58 | 27,718 |
| 2025-03-21 | 2,040.00 | 2,040.00 | 1,900.00 | 1,920.00 | 1,871.57 | 4,930 |
| 2025-03-20 | 1,920.00 | 2,020.00 | 1,900.00 | 1,960.00 | 1,910.56 | 6,151 |
| 2025-03-19 | 2,000.00 | 2,000.00 | 1,861.76 | 1,935.00 | 1,886.19 | 1,134 |
| 2025-03-18 | 1,880.00 | 1,880.00 | 1,871.64 | 1,880.00 | 1,832.58 | 994 |
| 2025-03-17 | 2,000.00 | 2,000.00 | 1,871.64 | 1,950.00 | 1,900.81 | 194 |
| 2025-03-14 | 1,890.00 | 1,981.01 | 1,861.54 | 1,950.00 | 1,900.81 | 8,863 |
| 2025-03-13 | 1,870.00 | 1,965.39 | 1,870.00 | 1,880.00 | 1,832.58 | 13,966 |
| 2025-03-12 | 1,860.00 | 1,971.91 | 1,860.00 | 1,925.00 | 1,876.44 | 2,257 |
| 2025-03-11 | 1,890.00 | 1,993.34 | 1,860.00 | 1,870.00 | 1,822.83 | 14,160 |
| 2025-03-10 | 1,900.00 | 2,000.68 | 1,880.00 | 1,950.00 | 1,900.81 | 3,455 |
| 2025-03-07 | 1,950.00 | 2,000.00 | 1,900.00 | 1,960.00 | 1,910.56 | 22,714 |
| 2025-03-06 | 1,982.76 | 2,015.00 | 1,950.06 | 2,015.00 | 1,964.17 | 777 |
| 2025-03-05 | 2,120.00 | 2,120.00 | 2,060.00 | 2,060.00 | 1,976.84 | 734 |
| 2025-03-04 | 2,020.00 | 2,060.00 | 1,980.00 | 2,060.00 | 1,976.84 | 6,690 |
| 2025-03-03 | 2,000.00 | 2,080.00 | 2,000.00 | 2,080.00 | 1,996.04 | 8,206 |
| 2025-02-28 | 2,040.00 | 2,070.00 | 2,000.00 | 2,070.00 | 1,986.44 | 5,283 |
| 2025-02-27 | 2,040.00 | 2,080.00 | 2,000.00 | 2,080.00 | 1,996.04 | 2,580 |
| 2025-02-26 | 2,065.20 | 2,090.00 | 2,041.00 | 2,090.00 | 2,005.63 | 1,357 |
| 2025-02-25 | 2,040.00 | 2,099.92 | 1,980.00 | 2,090.00 | 2,005.63 | 8,498 |
| 2025-02-24 | 2,060.00 | 2,080.00 | 2,040.00 | 2,080.00 | 1,996.04 | 1,894 |
| 2025-02-21 | 2,060.60 | 2,104.94 | 2,060.60 | 2,090.00 | 2,005.63 | 917 |
| 2025-02-20 | 2,060.00 | 2,090.00 | 2,040.00 | 2,090.00 | 2,005.63 | 14,250 |
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.