Pro Watchlist
S&P 5007,691▲ 0.41%Nasdaq26,431▲ 1.11%Dow Jones51,966▼ 0.07%Nasdaq 10029,529▲ 1.17%VIX18.44▼ 7.75%US Dollar101.97▲ 0.13%Gold spot4,165▲ 0.21%WTI spot101.91▲ 1.04%
← RIII.LSE stock page

Rights and Issues Investment Trust Public Limited Company historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2025-02-192,060.002,123.822,060.002,070.001,986.4412,427
2025-02-182,074.772,077.032,062.002,070.001,986.447,491
2025-02-172,080.002,144.002,060.002,100.002,015.2317,369
2025-02-142,100.002,115.002,080.002,090.002,005.632,159
2025-02-132,071.492,120.002,071.492,120.002,034.422,266
2025-02-122,100.002,100.402,080.002,100.002,015.238,424
2025-02-112,120.002,160.002,100.002,110.002,024.824,181
2025-02-102,120.002,140.162,120.002,130.002,044.021,127
2025-02-072,120.002,200.002,120.002,130.002,044.025,919
2025-02-062,140.002,180.342,120.002,140.002,053.615,941
2025-02-052,100.002,170.002,100.002,150.002,063.2110,282
2025-02-042,140.002,180.442,140.002,150.002,063.211,973
2025-02-032,120.002,200.002,002.762,160.002,072.8113,907
2025-01-312,140.002,181.942,120.802,140.002,053.612,871
2025-01-302,140.002,183.372,120.002,160.002,072.819,282
2025-01-292,200.002,200.002,120.802,160.002,072.81585
2025-01-282,140.002,170.002,100.002,170.002,082.402,769
2025-01-272,140.002,183.432,140.002,140.002,053.613,932
2025-01-242,160.002,200.002,160.002,200.002,111.191,405
2025-01-232,160.002,231.732,160.002,200.002,111.191,251
2025-01-222,160.002,231.912,160.002,200.002,111.191,331
2025-01-212,160.002,200.002,160.002,200.002,111.191,281
2025-01-202,180.002,232.002,160.002,200.002,111.1912,858
2025-01-172,180.002,216.282,160.802,200.002,111.191,234
2025-01-162,180.002,260.002,160.002,160.002,072.811,010
2025-01-152,201.002,220.002,180.802,220.002,130.383,021
2025-01-142,220.002,240.002,220.002,240.002,149.58339
2025-01-132,260.002,260.002,220.002,260.002,168.776,565
2025-01-102,240.002,320.002,240.002,280.002,187.961,798
2025-01-092,240.002,240.002,240.002,240.002,149.58999
2025-01-082,280.002,300.002,260.402,270.002,178.373,514
2025-01-072,320.002,371.202,300.002,320.002,226.356,216
2025-01-062,340.002,400.002,320.002,360.002,264.731,467
2025-01-032,320.002,400.002,320.002,360.002,264.732,074
2025-01-022,420.002,420.002,300.002,420.002,322.312,653
2024-12-312,340.002,420.002,320.002,380.002,283.928,147
2024-12-302,360.002,420.002,260.002,380.002,283.9210,269
2024-12-272,377.332,380.002,377.332,380.002,283.9210
2024-12-242,320.212,380.002,320.002,380.002,283.92676
2024-12-232,300.212,360.002,300.212,360.002,264.73546
2024-12-202,380.002,400.002,300.212,400.002,303.127,321
2024-12-192,380.002,380.002,300.002,340.002,245.541,977
2024-12-182,300.212,340.002,300.212,340.002,245.54985
2024-12-172,320.002,340.002,300.002,340.002,245.542,650
2024-12-162,320.002,370.002,300.002,370.002,274.335,809
2024-12-132,320.212,370.002,320.212,370.002,274.33786
2024-12-122,340.002,360.002,320.002,360.002,264.735,746
2024-12-112,340.212,380.002,340.002,380.002,283.921,778
2024-12-102,340.002,380.002,340.002,380.002,283.92260
2024-12-092,340.002,440.002,340.002,440.002,341.504,449
2024-12-062,340.002,380.002,340.002,380.002,283.921,011
2024-12-052,340.002,340.212,340.002,340.002,245.541,585
2024-12-042,420.002,420.002,340.002,340.002,245.544,996
2024-12-032,340.002,380.002,340.002,380.002,283.922,126
2024-12-022,360.002,388.142,340.002,380.002,283.9260,394
2024-11-292,360.002,390.002,320.002,390.002,293.523,100
2024-11-282,300.002,340.002,300.002,340.002,245.541,534
2024-11-272,360.002,360.002,300.102,360.002,264.73682
2024-11-262,300.102,320.002,300.102,320.002,226.35821
2024-11-252,300.002,300.162,287.482,300.002,207.153,345
← NewerPage 8 of 22 · 1,265 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-08-270.1250 GBP
2026-03-050.3275 GBP
2025-08-280.1225 GBP
2025-03-060.3200 GBP
2024-08-220.1200 GBP
2024-03-070.3125 GBP
2023-08-240.1175 GBP
2023-03-022.9250 GBP
2022-08-251.0750 GBP
2022-03-032.4000 GBP
2021-08-261.0750 GBP
2021-03-042.1500 GBP
2020-08-271.0750 GBP
2020-03-122.1500 GBP
2019-08-291.0750 GBP
2019-03-142.1000 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.