Rights & Issues Investment Trust (RIII) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Rights & Issues Investment Trust

Date Open High Low Close* Volume
11/08/2025 2,120.00p 2,162.00p 2,120.00p 2,145.00p 9394
08/08/2025 2,130.00p 2,175.00p 2,130.00p 2,165.00p 9307
07/08/2025 2,150.00p 2,205.00p 2,140.00p 2,140.00p 3805
06/08/2025 2,140.00p 2,207.20p 2,130.51p 2,200.00p 16367
05/08/2025 2,170.00p 2,182.85p 2,140.00p 2,170.00p 15221
04/08/2025 2,170.00p 2,234.42p 2,169.20p 2,210.00p 390
01/08/2025 2,170.00p 2,199.40p 2,140.00p 2,170.00p 6012
31/07/2025 2,140.00p 2,242.20p 2,170.00p 2,195.00p 4886
30/07/2025 2,140.00p 2,176.40p 2,170.00p 2,170.00p 1992
29/07/2025 2,140.00p 2,242.30p 2,149.70p 2,205.00p 1585
28/07/2025 2,140.00p 2,254.80p 2,196.00p 2,220.00p 3304
25/07/2025 2,140.00p 2,254.01p 2,157.77p 2,215.00p 6380
24/07/2025 2,140.00p 2,255.24p 2,182.40p 2,215.00p 1524
23/07/2025 2,140.00p 2,250.75p 2,175.20p 2,215.00p 4545
22/07/2025 2,140.00p 2,225.20p 2,140.00p 2,200.00p 3318
21/07/2025 2,140.00p 2,250.16p 2,140.00p 2,200.00p 3977
18/07/2025 2,140.00p 2,260.00p 2,140.00p 2,220.00p 6403
17/07/2025 2,140.00p 2,197.40p 2,140.00p 2,180.00p 1680
16/07/2025 2,150.00p 2,206.00p 2,150.00p 2,190.00p 636
15/07/2025 2,190.00p 2,206.00p 2,150.77p 2,190.00p 3007
14/07/2025 2,150.00p 2,206.00p 2,150.00p 2,190.00p 911
11/07/2025 2,140.00p 2,191.00p 2,140.00p 2,185.00p 3181
10/07/2025 2,140.00p 2,230.00p 2,140.00p 2,195.00p 550
09/07/2025 2,140.00p 2,194.90p 2,140.00p 2,170.00p 2293
08/07/2025 2,200.00p 2,229.20p 2,150.00p 2,150.00p 833
07/07/2025 2,100.00p 2,211.24p 2,100.00p 2,210.00p 4049
04/07/2025 2,120.00p 2,219.00p 2,120.00p 2,205.00p 1281
03/07/2025 2,160.00p 2,219.60p 2,160.00p 2,200.00p 2350
02/07/2025 2,120.00p 2,213.15p 2,120.00p 2,200.00p 1748
01/07/2025 2,140.00p 2,215.00p 2,101.21p 2,210.00p 2553
30/06/2025 2,110.00p 2,215.00p 2,110.00p 2,185.00p 5855
27/06/2025 2,120.00p 2,191.20p 2,120.00p 2,190.00p 5807
26/06/2025 2,110.00p 2,180.00p 2,110.00p 2,140.00p 1313
25/06/2025 2,100.00p 2,146.20p 2,100.00p 2,130.00p 160
24/06/2025 2,160.00p 2,160.00p 2,146.90p 2,160.00p 251
23/06/2025 2,150.00p 2,150.00p 2,057.60p 2,115.00p 1195
20/06/2025 2,150.00p 2,150.00p 2,090.00p 2,120.00p 2230
19/06/2025 2,110.00p 2,100.00p 2,065.00p 2,065.00p 2434
18/06/2025 2,110.00p 2,150.99p 2,080.00p 2,080.00p 546
17/06/2025 2,110.00p 2,119.00p 2,054.00p 2,070.00p 5521
16/06/2025 2,090.00p 2,122.40p 2,104.92p 2,120.00p 2608
13/06/2025 2,090.00p 2,130.00p 2,072.00p 2,120.00p 3478
12/06/2025 2,080.00p 2,108.40p 2,077.38p 2,100.00p 782
11/06/2025 2,080.00p 2,117.00p 2,045.90p 2,105.00p 14227
10/06/2025 2,060.00p 2,124.50p 2,034.80p 2,090.00p 5581
09/06/2025 2,060.00p 2,099.60p 2,010.00p 2,080.00p 4346
06/06/2025 2,130.00p 2,136.30p 2,066.60p 2,120.00p 6244
05/06/2025 2,180.00p 2,180.00p 2,070.00p 2,180.00p 2789
04/06/2025 2,110.00p 2,133.07p 2,080.00p 2,125.00p 4544
03/06/2025 2,090.00p 2,122.00p 2,075.00p 2,100.00p 2400
02/06/2025 2,140.00p 2,170.00p 2,055.00p 2,160.00p 2281
30/05/2025 2,050.00p 2,066.31p 2,050.00p 2,050.00p 1052
29/05/2025 2,120.00p 2,129.76p 2,061.60p 2,065.00p 452
28/05/2025 2,120.00p 2,090.00p 2,005.00p 2,045.00p 0
27/05/2025 2,120.00p 2,140.00p 2,050.50p 2,065.00p 5007
23/05/2025 2,140.00p 2,140.00p 2,010.00p 2,085.00p 4938
22/05/2025 2,150.00p 2,150.00p 2,061.07p 2,150.00p 2351
21/05/2025 2,020.00p 2,108.00p 2,065.00p 2,075.00p 781
20/05/2025 2,020.00p 2,085.00p 2,012.30p 2,085.00p 1913
19/05/2025 2,000.00p 2,000.00p 1,930.00p 1,972.50p 3205
16/05/2025 1,990.00p 2,017.43p 1,975.00p 1,975.00p 3534
15/05/2025 1,990.00p 2,012.50p 1,961.01p 2,012.50p 2428
14/05/2025 1,985.00p 2,000.00p 1,979.50p 1,992.50p 458
13/05/2025 1,985.00p 2,021.80p 1,978.75p 2,015.00p 914
12/05/2025 1,985.00p 2,050.00p 1,931.60p 2,010.00p 3250
09/05/2025 1,995.00p 2,000.00p 1,902.19p 1,995.00p 6787
08/05/2025 1,920.00p 2,000.00p 1,871.38p 2,000.00p 3672
07/05/2025 1,875.00p 1,912.13p 1,875.00p 1,885.00p 5898
06/05/2025 1,860.00p 1,913.95p 1,860.00p 1,865.00p 8717
02/05/2025 1,855.00p 1,895.00p 1,833.82p 1,895.00p 6838
01/05/2025 1,850.00p 1,884.25p 1,800.00p 1,850.00p 13365
30/04/2025 1,850.00p 1,896.75p 1,810.10p 1,837.50p 2612
29/04/2025 1,910.00p 1,895.00p 1,831.97p 1,880.00p 1529
28/04/2025 1,910.00p 1,910.00p 1,835.00p 1,872.50p 2267
25/04/2025 1,860.00p 1,899.50p 1,850.00p 1,850.00p 1755
24/04/2025 1,845.00p 1,899.50p 1,848.61p 1,875.00p 1355
23/04/2025 1,845.00p 1,877.50p 1,800.00p 1,877.50p 7671
22/04/2025 1,800.00p 1,811.50p 1,750.09p 1,800.00p 3648
17/04/2025 1,750.00p 1,827.50p 1,805.54p 1,827.50p 453
16/04/2025 1,750.00p 1,831.05p 1,750.00p 1,827.50p 2597
15/04/2025 1,835.00p 1,840.70p 1,745.00p 1,835.00p 2567
14/04/2025 1,835.00p 1,835.00p 1,737.92p 1,835.00p 1223
11/04/2025 1,745.00p 1,797.45p 1,742.23p 1,765.00p 5115
10/04/2025 1,745.00p 1,839.90p 1,738.79p 1,795.00p 3663
09/04/2025 1,700.00p 1,778.41p 1,675.00p 1,675.00p 888
08/04/2025 1,670.00p 1,775.00p 1,670.00p 1,720.00p 3539
07/04/2025 1,740.00p 1,813.85p 1,670.00p 1,670.00p 5428
04/04/2025 1,780.00p 1,866.38p 1,780.00p 1,800.00p 2148
03/04/2025 1,800.00p 1,868.42p 1,800.00p 1,800.00p 993
02/04/2025 1,840.00p 1,955.00p 1,825.00p 1,825.00p 1935
01/04/2025 1,810.00p 1,870.50p 1,810.00p 1,825.00p 1830
31/03/2025 1,840.00p 1,894.00p 1,770.00p 1,825.00p 29688
28/03/2025 1,840.00p 1,898.00p 1,840.00p 1,885.00p 1318
27/03/2025 1,840.00p 1,900.30p 1,800.00p 1,840.00p 4189
26/03/2025 1,840.00p 1,903.00p 1,840.00p 1,840.00p 7669
25/03/2025 1,840.00p 1,914.90p 1,840.00p 1,840.00p 374
24/03/2025 1,900.00p 1,984.00p 1,840.00p 1,840.00p 22718
21/03/2025 2,040.00p 2,040.00p 1,900.00p 1,920.00p 4930
20/03/2025 1,920.00p 2,020.00p 1,900.00p 1,960.00p 6151
19/03/2025 2,000.00p 2,000.00p 1,861.76p 1,935.00p 1134
18/03/2025 1,880.00p 1,880.00p 1,871.64p 1,880.00p 994
17/03/2025 2,000.00p 2,000.00p 1,871.64p 1,950.00p 194
14/03/2025 1,890.00p 1,981.01p 1,861.54p 1,950.00p 8863
13/03/2025 1,870.00p 1,965.39p 1,870.00p 1,880.00p 9966
12/03/2025 1,860.00p 1,971.91p 1,860.00p 1,925.00p 2257
11/03/2025 1,890.00p 1,993.34p 1,860.00p 1,870.00p 14160
10/03/2025 1,900.00p 2,000.68p 1,880.00p 1,950.00p 3455
07/03/2025 1,950.00p 2,000.00p 1,900.00p 1,960.00p 20714
06/03/2025 2,120.00p 2,015.00p 1,950.07p 2,015.00p 777
05/03/2025 2,120.00p 2,120.00p 2,060.00p 2,060.00p 734
04/03/2025 2,020.00p 2,060.00p 1,980.00p 2,060.00p 6690
03/03/2025 2,000.00p 2,080.00p 2,000.00p 2,080.00p 8206
28/02/2025 2,040.00p 2,070.00p 2,000.00p 2,070.00p 1188
27/02/2025 2,040.00p 2,080.00p 2,000.00p 2,080.00p 2580
26/02/2025 2,040.00p 2,090.00p 2,041.00p 2,090.00p 1357
25/02/2025 2,040.00p 2,099.92p 1,980.00p 2,090.00p 8498
24/02/2025 2,060.00p 2,080.00p 2,040.00p 2,080.00p 1894
21/02/2025 2,060.00p 2,104.94p 2,060.60p 2,090.00p 917
20/02/2025 2,060.00p 2,090.00p 2,040.00p 2,090.00p 14250
19/02/2025 2,060.00p 2,123.82p 2,060.00p 2,070.00p 8427
18/02/2025 2,080.00p 2,077.03p 2,062.00p 2,070.00p 5491
17/02/2025 2,080.00p 2,144.00p 2,060.00p 2,100.00p 13669
14/02/2025 2,100.00p 2,115.00p 2,080.00p 2,090.00p 2159
13/02/2025 2,100.00p 2,120.00p 2,071.49p 2,120.00p 2266
12/02/2025 2,100.00p 2,100.40p 2,080.00p 2,100.00p 8424
11/02/2025 2,120.00p 2,160.00p 2,100.00p 2,110.00p 4181
10/02/2025 2,120.00p 2,140.16p 2,120.00p 2,130.00p 1127
07/02/2025 2,120.00p 2,200.00p 2,120.00p 2,130.00p 2947
06/02/2025 2,140.00p 2,180.34p 2,120.00p 2,140.00p 5941
05/02/2025 2,100.00p 2,170.00p 2,100.00p 2,150.00p 10282
04/02/2025 2,140.00p 2,190.00p 2,140.00p 2,150.00p 1973
03/02/2025 2,120.00p 2,200.00p 2,002.76p 2,160.00p 13907
31/01/2025 2,140.00p 2,181.94p 2,120.80p 2,140.00p 2871
30/01/2025 2,140.00p 2,183.37p 2,120.00p 2,160.00p 5782
29/01/2025 2,200.00p 2,200.00p 2,120.80p 2,160.00p 585
28/01/2025 2,140.00p 2,170.00p 2,100.00p 2,170.00p 2769
27/01/2025 2,140.00p 2,183.43p 2,140.00p 2,140.00p 3932
24/01/2025 2,160.00p 2,200.00p 2,160.00p 2,200.00p 1405
23/01/2025 2,160.00p 2,231.73p 2,160.00p 2,200.00p 1251
22/01/2025 2,160.00p 2,231.91p 2,160.00p 2,200.00p 1331
21/01/2025 2,160.00p 2,200.00p 2,160.00p 2,200.00p 1281
20/01/2025 2,180.00p 2,232.00p 2,160.00p 2,200.00p 8358
17/01/2025 2,180.00p 2,216.28p 2,160.80p 2,200.00p 1234
16/01/2025 2,180.00p 2,260.00p 2,160.00p 2,160.00p 1010
15/01/2025 2,260.00p 2,220.00p 2,180.80p 2,220.00p 3021
14/01/2025 2,260.00p 2,240.00p 2,220.00p 2,240.00p 339
13/01/2025 2,260.00p 2,260.00p 2,220.00p 2,260.00p 2565
10/01/2025 2,240.00p 2,320.00p 2,240.00p 2,280.00p 1798
09/01/2025 2,240.00p 2,240.00p 2,240.00p 2,240.00p 999
08/01/2025 2,280.00p 2,300.00p 2,260.40p 2,270.00p 3514
07/01/2025 2,320.00p 2,371.20p 2,300.00p 2,320.00p 1801
06/01/2025 2,340.00p 2,400.00p 2,320.00p 2,360.00p 1467
03/01/2025 2,320.00p 2,400.00p 2,320.00p 2,360.00p 2074
02/01/2025 2,420.00p 2,420.00p 2,300.00p 2,420.00p 2653
31/12/2024 2,340.00p 2,420.00p 2,320.00p 2,380.00p 8147
30/12/2024 2,360.00p 2,420.00p 2,260.00p 2,380.00p 6169
27/12/2024 2,380.00p 2,380.00p 2,377.33p 2,380.00p 10
24/12/2024 2,380.00p 2,380.00p 2,320.00p 2,380.00p 676
23/12/2024 2,380.00p 2,360.00p 2,300.21p 2,360.00p 546
20/12/2024 2,380.00p 2,400.00p 2,300.21p 2,400.00p 7321
19/12/2024 2,380.00p 2,380.00p 2,300.00p 2,340.00p 1977
18/12/2024 2,320.00p 2,340.00p 2,300.21p 2,340.00p 985
17/12/2024 2,320.00p 2,340.00p 2,300.00p 2,340.00p 2650
16/12/2024 2,320.00p 2,370.00p 2,300.00p 2,370.00p 5809
13/12/2024 2,340.00p 2,370.00p 2,320.21p 2,370.00p 786
12/12/2024 2,340.00p 2,360.00p 2,320.00p 2,360.00p 5746
11/12/2024 2,340.00p 2,380.00p 2,340.00p 2,380.00p 1778
10/12/2024 2,340.00p 2,380.00p 2,340.00p 2,380.00p 260
09/12/2024 2,340.00p 2,440.00p 2,340.00p 2,440.00p 2449
06/12/2024 2,340.00p 2,380.00p 2,340.00p 2,380.00p 1011
05/12/2024 2,340.00p 2,340.21p 2,340.00p 2,340.00p 1585
04/12/2024 2,420.00p 2,420.00p 2,340.00p 2,340.00p 4996
03/12/2024 2,340.00p 2,380.00p 2,340.00p 2,380.00p 2126
02/12/2024 2,360.00p 2,388.14p 2,340.00p 2,380.00p 57494
29/11/2024 2,360.00p 2,390.00p 2,320.00p 2,390.00p 3100
28/11/2024 2,300.00p 2,340.00p 2,300.00p 2,340.00p 1534
27/11/2024 2,360.00p 2,360.00p 2,300.10p 2,360.00p 682
26/11/2024 2,300.00p 2,320.00p 2,300.10p 2,320.00p 821
25/11/2024 2,300.00p 2,300.16p 2,287.48p 2,300.00p 3345
22/11/2024 2,320.00p 2,330.00p 2,290.00p 2,320.00p 1774
21/11/2024 2,320.00p 2,348.14p 2,300.00p 2,330.00p 4226
20/11/2024 2,320.00p 2,340.00p 2,320.00p 2,340.00p 1672
19/11/2024 2,320.00p 2,340.00p 2,260.00p 2,340.00p 2067
18/11/2024 2,340.00p 2,360.00p 2,320.00p 2,360.00p 729
15/11/2024 2,400.00p 2,390.00p 2,220.00p 2,360.00p 1064
14/11/2024 2,400.00p 2,400.00p 2,320.16p 2,400.00p 1544
13/11/2024 2,340.00p 2,360.00p 2,340.00p 2,360.00p 2410
12/11/2024 2,320.00p 2,369.99p 2,340.16p 2,360.00p 1002
11/11/2024 2,320.00p 2,370.00p 2,320.21p 2,360.00p 2161
08/11/2024 2,320.00p 2,360.00p 2,320.00p 2,320.00p 3701
07/11/2024 2,360.00p 2,367.92p 2,320.21p 2,360.00p 815
06/11/2024 2,320.00p 2,360.00p 2,320.16p 2,350.00p 1580
05/11/2024 2,320.00p 2,360.00p 2,321.62p 2,360.00p 5
04/11/2024 2,320.00p 2,321.60p 2,320.00p 2,320.00p 1813
01/11/2024 2,300.00p 2,380.00p 2,340.16p 2,370.00p 84216
31/10/2024 2,300.00p 2,400.00p 2,240.16p 2,400.00p 1043
30/10/2024 2,240.00p 2,268.45p 2,218.03p 2,240.00p 5893
29/10/2024 2,280.00p 2,323.12p 2,268.87p 2,290.00p 8246
28/10/2024 2,300.00p 2,324.00p 2,300.00p 2,320.00p 3679
25/10/2024 2,260.00p 2,280.00p 2,240.98p 2,280.00p 4292

*Close Price adjusted for both dividends and splits