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
31/07/2026 2,300.00p 2,315.00p 2,280.24p 2,310.00p 5186
30/07/2026 2,300.00p 2,315.00p 2,272.00p 2,300.00p 4274
29/07/2026 2,320.00p 2,340.00p 2,300.00p 2,300.00p 1103
28/07/2026 2,300.00p 2,323.97p 2,276.00p 2,310.00p 565
27/07/2026 2,300.00p 2,360.00p 2,239.60p 2,320.00p 6007
24/07/2026 2,300.00p 2,370.00p 2,286.55p 2,330.00p 17066
23/07/2026 2,340.00p 2,339.04p 2,280.00p 2,320.00p 662
22/07/2026 2,340.00p 2,320.00p 2,254.31p 2,300.00p 6930
21/07/2026 2,340.00p 2,340.00p 2,250.00p 2,340.00p 3205
20/07/2026 2,280.00p 2,328.80p 2,240.00p 2,290.00p 3292
17/07/2026 2,280.00p 2,300.00p 2,217.80p 2,300.00p 4735
16/07/2026 2,280.00p 2,280.00p 2,228.80p 2,280.00p 2149
15/07/2026 2,220.00p 2,320.00p 2,175.58p 2,260.00p 15226
14/07/2026 2,320.00p 2,260.00p 2,230.00p 2,250.00p 0
13/07/2026 2,320.00p 2,320.00p 2,228.80p 2,260.00p 363
10/07/2026 2,240.00p 2,300.13p 2,221.07p 2,260.00p 4145
09/07/2026 2,240.00p 2,320.00p 2,220.00p 2,320.00p 3665
08/07/2026 2,280.00p 2,280.00p 2,200.00p 2,280.00p 4002
07/07/2026 2,240.00p 2,280.00p 2,200.00p 2,250.00p 6298
06/07/2026 2,200.00p 2,270.00p 2,180.00p 2,240.00p 4684
03/07/2026 2,200.00p 2,280.00p 2,200.00p 2,240.00p 5684
02/07/2026 2,200.00p 2,200.00p 2,140.00p 2,190.00p 5054
01/07/2026 2,160.00p 2,280.00p 2,160.00p 2,230.00p 947
30/06/2026 2,200.00p 2,240.00p 2,200.00p 2,200.00p 1
29/06/2026 2,200.00p 2,200.00p 2,121.40p 2,200.00p 3743
26/06/2026 2,200.00p 2,200.00p 2,160.40p 2,200.00p 7244
25/06/2026 2,200.00p 2,228.22p 2,140.80p 2,190.00p 2063
24/06/2026 2,160.00p 2,190.00p 2,180.00p 2,190.00p 4943
23/06/2026 2,160.00p 2,180.00p 2,130.00p 2,160.00p 9575
22/06/2026 2,180.00p 2,196.88p 2,110.00p 2,160.00p 9868
19/06/2026 2,300.00p 2,300.00p 2,180.00p 2,220.00p 7864
18/06/2026 2,200.00p 2,217.94p 2,140.00p 2,170.00p 3647
17/06/2026 2,200.00p 2,230.00p 2,170.00p 2,200.00p 1006
16/06/2026 2,200.00p 2,220.00p 2,160.00p 2,160.00p 6833
15/06/2026 2,240.00p 2,265.60p 2,170.00p 2,200.00p 4638
12/06/2026 2,200.00p 2,220.00p 2,180.00p 2,210.00p 2412
11/06/2026 2,180.00p 2,200.00p 2,141.00p 2,180.00p 4335
10/06/2026 2,180.00p 2,210.00p 2,160.00p 2,180.00p 956
09/06/2026 2,180.00p 2,200.00p 2,140.00p 2,160.00p 3300
08/06/2026 2,160.00p 2,190.00p 2,144.00p 2,190.00p 2938
05/06/2026 2,160.00p 2,240.00p 2,146.60p 2,190.00p 7850
04/06/2026 2,160.00p 2,200.00p 2,140.00p 2,180.00p 2585
03/06/2026 2,180.00p 2,209.94p 2,164.00p 2,190.00p 2145
02/06/2026 2,240.00p 2,200.00p 2,169.80p 2,200.00p 9265
01/06/2026 2,240.00p 2,260.00p 2,200.00p 2,220.00p 998
29/05/2026 2,240.00p 2,260.00p 2,168.88p 2,220.00p 976
28/05/2026 2,240.00p 2,260.00p 2,200.00p 2,220.00p 671
27/05/2026 2,200.00p 2,220.00p 2,200.00p 2,220.00p 2172
26/05/2026 2,200.00p 2,260.00p 2,220.00p 2,220.00p 1295
22/05/2026 2,200.00p 2,207.00p 2,180.00p 2,180.00p 2985
21/05/2026 2,180.00p 2,210.00p 2,140.00p 2,200.00p 4566
20/05/2026 2,200.00p 2,200.00p 2,180.00p 2,200.00p 3158
19/05/2026 2,180.00p 2,190.00p 2,180.00p 2,190.00p 2373
18/05/2026 2,180.00p 2,180.00p 2,150.00p 2,180.00p 6845
15/05/2026 2,200.00p 2,228.00p 2,140.88p 2,180.00p 1955
14/05/2026 2,180.00p 2,210.00p 2,170.00p 2,200.00p 4141
13/05/2026 2,160.00p 2,193.60p 2,160.00p 2,160.00p 8574
12/05/2026 2,120.00p 2,190.00p 2,120.00p 2,190.00p 2491
11/05/2026 2,120.00p 2,170.00p 2,102.00p 2,160.00p 1710
08/05/2026 2,100.00p 2,140.00p 2,080.00p 2,120.00p 10123
07/05/2026 2,060.00p 2,070.00p 2,040.20p 2,070.00p 3691
06/05/2026 2,080.00p 2,090.12p 2,060.00p 2,070.00p 6291
05/05/2026 2,100.00p 2,100.00p 2,035.00p 2,100.00p 744
01/05/2026 2,100.00p 2,112.62p 2,063.00p 2,090.00p 7309
30/04/2026 2,100.00p 2,130.00p 2,100.00p 2,120.00p 1159
29/04/2026 2,100.00p 2,128.90p 2,000.00p 2,090.00p 9782
28/04/2026 2,100.00p 2,130.00p 2,100.00p 2,100.00p 1
27/04/2026 2,200.00p 2,150.80p 2,080.00p 2,120.00p 60698
24/04/2026 2,200.00p 2,180.00p 2,100.00p 2,150.00p 2682
23/04/2026 2,200.00p 2,200.00p 2,090.00p 2,140.00p 1632
22/04/2026 2,120.00p 2,190.00p 2,090.00p 2,150.00p 1885
21/04/2026 2,120.00p 2,130.00p 2,120.00p 2,120.00p 8
20/04/2026 2,100.00p 2,180.00p 2,080.00p 2,180.00p 1402
17/04/2026 2,180.00p 2,190.00p 2,090.00p 2,160.00p 8209
16/04/2026 2,180.00p 2,180.00p 2,070.00p 2,140.00p 7286
15/04/2026 2,140.00p 2,100.00p 2,065.00p 2,090.00p 1942
14/04/2026 2,140.00p 2,140.00p 2,073.68p 2,140.00p 6700
13/04/2026 2,180.00p 2,106.80p 2,060.00p 2,100.00p 1721
10/04/2026 2,180.00p 2,180.00p 2,091.63p 2,140.00p 3550
09/04/2026 2,040.00p 2,150.00p 2,096.09p 2,150.00p 2232
08/04/2026 2,040.00p 2,220.00p 2,128.80p 2,180.00p 1075
07/04/2026 2,040.00p 2,120.00p 2,040.00p 2,080.00p 599
02/04/2026 2,040.00p 2,090.00p 2,021.13p 2,090.00p 3904
01/04/2026 2,090.00p 2,130.00p 2,060.00p 2,090.00p 1890
31/03/2026 2,090.00p 2,130.00p 2,060.00p 2,130.00p 760
30/03/2026 2,040.00p 2,055.00p 2,040.00p 2,055.00p 443
27/03/2026 2,070.00p 2,145.00p 2,051.55p 2,085.00p 847
26/03/2026 2,090.00p 2,125.00p 2,026.20p 2,090.00p 3123
25/03/2026 2,090.00p 2,090.00p 2,044.96p 2,065.00p 19
24/03/2026 2,040.00p 2,135.00p 2,020.00p 2,090.00p 2979
23/03/2026 2,040.00p 2,135.00p 2,020.00p 2,090.00p 1543
20/03/2026 2,070.00p 2,134.80p 2,060.00p 2,060.00p 1162
19/03/2026 2,070.00p 2,105.00p 2,060.00p 2,105.00p 2879
18/03/2026 2,130.00p 2,173.10p 2,104.14p 2,140.00p 201
17/03/2026 2,130.00p 2,195.00p 2,130.00p 2,165.00p 1557
16/03/2026 2,100.00p 2,200.00p 2,100.00p 2,165.00p 780
13/03/2026 2,170.00p 2,159.04p 2,100.00p 2,140.00p 4538
12/03/2026 2,170.00p 2,170.00p 2,110.00p 2,145.00p 5957
11/03/2026 2,120.00p 2,210.00p 2,104.01p 2,175.00p 1038
10/03/2026 2,120.00p 2,205.00p 2,103.60p 2,170.00p 328
09/03/2026 2,120.00p 2,160.00p 2,085.00p 2,120.00p 1808
06/03/2026 2,190.00p 2,220.00p 2,160.00p 2,200.00p 5423
05/03/2026 2,190.00p 2,220.00p 2,182.40p 2,205.00p 8932
04/03/2026 2,220.00p 2,240.00p 2,220.00p 2,235.00p 460
03/03/2026 2,210.00p 2,255.00p 2,220.00p 2,250.00p 100
02/03/2026 2,210.00p 2,245.00p 2,200.12p 2,240.00p 405
27/02/2026 2,260.00p 2,330.00p 2,080.87p 2,330.00p 6745
26/02/2026 2,280.00p 2,280.00p 2,270.00p 2,270.00p 1359
25/02/2026 2,220.00p 2,303.53p 2,281.34p 2,300.00p 3815
24/02/2026 2,220.00p 2,291.23p 2,215.00p 2,290.00p 3353
23/02/2026 2,260.00p 2,295.40p 2,260.00p 2,290.00p 1039
20/02/2026 2,310.00p 2,310.00p 2,259.20p 2,305.00p 4535
19/02/2026 2,260.00p 2,310.00p 2,227.16p 2,310.00p 7884
18/02/2026 2,210.00p 2,224.62p 2,210.00p 2,220.00p 907
17/02/2026 2,260.00p 2,235.00p 2,208.22p 2,235.00p 2209
16/02/2026 2,260.00p 2,260.00p 2,199.00p 2,220.00p 766
13/02/2026 2,200.00p 2,200.00p 2,160.37p 2,180.00p 7223
12/02/2026 2,130.00p 2,198.32p 2,129.80p 2,190.00p 4717
11/02/2026 2,110.00p 2,165.00p 2,110.00p 2,165.00p 2582
10/02/2026 2,120.00p 2,135.00p 2,114.95p 2,135.00p 5423
09/02/2026 2,110.00p 2,170.14p 2,110.00p 2,155.00p 5793
06/02/2026 2,110.00p 2,110.00p 2,060.00p 2,095.00p 7906
05/02/2026 2,120.00p 2,170.00p 2,070.00p 2,120.00p 19532
04/02/2026 2,120.00p 2,142.62p 2,070.00p 2,120.00p 8345
03/02/2026 2,110.00p 2,111.23p 2,060.00p 2,070.00p 9040
02/02/2026 2,080.00p 2,080.00p 2,039.84p 2,080.00p 1609
30/01/2026 2,020.00p 2,090.00p 2,000.00p 2,090.00p 21141
29/01/2026 2,030.00p 2,070.00p 2,000.00p 2,070.00p 18005
28/01/2026 2,120.00p 2,120.00p 2,030.00p 2,030.00p 15763
27/01/2026 2,080.00p 2,120.00p 2,053.72p 2,120.00p 2771
26/01/2026 2,050.00p 2,057.60p 2,023.24p 2,050.00p 9491
23/01/2026 2,050.00p 2,075.30p 2,042.72p 2,065.00p 4447
22/01/2026 2,050.00p 2,080.00p 2,010.00p 2,035.00p 7567
21/01/2026 2,020.00p 2,090.00p 2,002.92p 2,040.00p 15972
20/01/2026 2,030.00p 2,030.00p 2,010.00p 2,020.00p 1918
19/01/2026 2,010.00p 2,040.00p 2,010.00p 2,040.00p 655
16/01/2026 2,060.00p 2,060.00p 2,008.00p 2,060.00p 3731
15/01/2026 2,090.00p 2,090.00p 1,990.00p 2,020.00p 6207
14/01/2026 2,020.00p 2,050.00p 2,010.00p 2,050.00p 494
13/01/2026 2,010.00p 2,050.00p 2,010.00p 2,050.00p 3146
12/01/2026 2,030.00p 2,059.52p 1,970.00p 2,010.00p 4696
09/01/2026 2,030.00p 2,057.76p 2,010.80p 2,030.00p 7664
08/01/2026 2,020.00p 2,035.00p 1,997.01p 2,035.00p 2936
07/01/2026 2,020.00p 2,020.00p 2,017.57p 2,020.00p 729
06/01/2026 2,020.00p 2,090.00p 2,000.90p 2,060.00p 6125
05/01/2026 2,000.00p 2,040.00p 1,990.00p 2,040.00p 5041
02/01/2026 2,000.00p 2,040.00p 2,010.88p 2,040.00p 17513
01/01/2026 2,000.00p 2,062.83p 1,991.01p 2,040.00p 13456
31/12/2025 2,000.00p 2,062.83p 1,991.01p 2,040.00p 6336
30/12/2025 2,000.00p 2,060.22p 1,990.00p 2,042.50p 2748
29/12/2025 1,990.00p 2,061.64p 1,985.00p 2,037.50p 1834
26/12/2025 2,010.00p 2,067.44p 2,010.00p 2,015.00p 3742
25/12/2025 2,010.00p 2,067.44p 2,010.00p 2,015.00p 3742
24/12/2025 2,010.00p 2,067.44p 2,010.00p 2,015.00p 3742
23/12/2025 2,090.00p 2,069.12p 2,000.00p 2,050.00p 4148
22/12/2025 2,090.00p 2,090.00p 1,990.00p 1,990.00p 83
19/12/2025 2,000.00p 2,010.00p 2,000.00p 2,010.00p 2595
18/12/2025 2,000.00p 2,015.82p 1,990.00p 1,995.00p 11889
17/12/2025 2,000.00p 2,045.00p 2,000.00p 2,045.00p 1032
16/12/2025 2,000.00p 2,040.00p 1,990.59p 2,040.00p 438
15/12/2025 2,000.00p 2,020.00p 1,990.00p 2,020.00p 2325
12/12/2025 2,000.00p 2,040.00p 1,985.37p 2,040.00p 4769
11/12/2025 2,000.00p 2,000.09p 1,985.00p 1,990.00p 4629
10/12/2025 2,030.00p 2,043.80p 2,000.05p 2,020.00p 11019
09/12/2025 2,030.00p 2,055.00p 2,000.00p 2,055.00p 14313
08/12/2025 2,010.00p 2,022.40p 2,000.07p 2,010.00p 2996
05/12/2025 2,040.00p 2,045.00p 2,000.00p 2,045.00p 1080
04/12/2025 2,040.00p 2,042.50p 1,996.00p 2,042.50p 2310
03/12/2025 2,040.00p 2,040.00p 1,994.00p 2,040.00p 813
02/12/2025 2,000.00p 2,040.00p 1,993.05p 2,040.00p 3055
01/12/2025 2,000.00p 2,035.00p 1,983.30p 2,035.00p 1141
28/11/2025 2,000.00p 2,045.00p 1,985.00p 2,045.00p 36743
27/11/2025 2,000.00p 2,040.00p 1,994.00p 2,040.00p 1730
26/11/2025 1,990.00p 2,010.00p 1,970.06p 2,010.00p 1216
25/11/2025 1,980.00p 2,030.00p 1,969.99p 2,030.00p 1422
24/11/2025 1,975.00p 1,975.00p 1,965.13p 1,975.00p 1074
21/11/2025 1,990.00p 2,017.50p 1,970.45p 2,017.50p 1244
20/11/2025 1,990.00p 2,018.00p 1,980.00p 2,010.00p 3533
19/11/2025 2,000.00p 2,032.50p 1,970.12p 2,032.50p 2262
18/11/2025 2,000.00p 2,032.50p 1,970.97p 2,032.50p 2104
17/11/2025 2,000.00p 2,047.50p 2,000.00p 2,047.50p 2477
14/11/2025 1,990.00p 2,000.00p 1,970.88p 1,975.00p 3598
13/11/2025 2,040.00p 2,045.00p 2,002.40p 2,045.00p 493
12/11/2025 2,040.00p 2,090.00p 2,024.04p 2,030.00p 2486
11/11/2025 2,030.00p 2,055.00p 2,020.00p 2,055.00p 1690
10/11/2025 2,030.00p 2,055.86p 2,000.06p 2,050.00p 6950
07/11/2025 2,040.00p 2,060.00p 2,036.00p 2,060.00p 4555
06/11/2025 2,050.00p 2,075.00p 2,021.21p 2,075.00p 2752
05/11/2025 2,050.00p 2,077.92p 2,020.00p 2,045.00p 4425
04/11/2025 2,130.00p 2,080.00p 2,052.00p 2,080.00p 1100
03/11/2025 2,130.00p 2,140.00p 2,031.60p 2,140.00p 182
31/10/2025 2,040.00p 2,130.00p 2,029.20p 2,085.00p 4300
30/10/2025 2,050.00p 2,080.00p 2,023.30p 2,080.00p 2289
29/10/2025 2,130.00p 2,130.00p 2,010.93p 2,130.00p 4403
28/10/2025 2,050.00p 2,130.00p 2,030.00p 2,030.00p 3323
27/10/2025 2,040.00p 2,080.50p 2,011.20p 2,070.00p 4732
24/10/2025 2,060.00p 2,119.38p 2,010.00p 2,035.00p 21351
23/10/2025 2,100.00p 2,100.00p 2,005.00p 2,020.00p 7595
22/10/2025 2,040.00p 2,050.00p 1,990.00p 2,025.00p 12857
21/10/2025 2,050.00p 2,141.00p 2,044.20p 2,065.00p 2245

*Close Price adjusted for both dividends and splits