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
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
20/10/2025 2,090.00p 2,108.00p 2,049.99p 2,070.00p 3667
17/10/2025 2,100.00p 2,100.00p 2,070.00p 2,100.00p 1448
16/10/2025 2,120.00p 2,115.00p 2,090.00p 2,115.00p 866
15/10/2025 2,120.00p 2,147.70p 2,086.82p 2,120.00p 818
14/10/2025 2,100.00p 2,149.00p 2,080.00p 2,125.00p 2813
13/10/2025 2,120.00p 2,120.00p 2,090.00p 2,100.00p 3736
10/10/2025 2,100.00p 2,106.40p 2,095.00p 2,105.00p 4811
09/10/2025 2,130.00p 2,130.00p 2,100.00p 2,100.00p 2650
08/10/2025 2,200.00p 2,200.00p 2,109.00p 2,200.00p 4901
07/10/2025 2,130.00p 2,123.96p 2,080.03p 2,110.00p 8540
06/10/2025 2,130.00p 2,140.00p 2,103.00p 2,110.00p 3190
03/10/2025 2,120.00p 2,137.00p 2,110.05p 2,120.00p 13877
02/10/2025 2,200.00p 2,140.00p 2,112.40p 2,130.00p 5169
01/10/2025 2,200.00p 2,200.00p 2,100.90p 2,200.00p 9603
30/09/2025 2,120.00p 2,158.50p 2,100.50p 2,120.00p 9672
29/09/2025 2,100.00p 2,160.75p 2,100.00p 2,120.00p 6312
26/09/2025 2,100.00p 2,134.67p 2,100.17p 2,120.00p 7146
25/09/2025 2,100.00p 2,132.00p 2,130.00p 2,130.00p 1000
24/09/2025 2,100.00p 2,175.00p 2,055.60p 2,100.00p 342
23/09/2025 2,120.00p 2,120.00p 2,091.27p 2,120.00p 790
22/09/2025 2,120.00p 2,141.96p 2,100.00p 2,140.00p 3474
19/09/2025 2,100.00p 2,162.00p 2,100.00p 2,100.00p 2795
18/09/2025 2,120.00p 2,155.00p 2,110.00p 2,130.00p 0
17/09/2025 2,120.00p 2,137.00p 2,110.00p 2,110.00p 644
16/09/2025 2,120.00p 2,120.00p 2,120.00p 2,150.00p 513
15/09/2025 2,120.00p 2,127.50p 2,100.00p 2,120.00p 4709
12/09/2025 2,120.00p 2,140.50p 2,120.00p 2,120.00p 3078
11/09/2025 2,130.00p 2,130.00p 2,125.00p 2,120.00p 8041
10/09/2025 2,130.00p 2,131.04p 2,110.15p 2,125.00p 5551
09/09/2025 2,120.00p 2,140.00p 2,110.11p 2,140.00p 14311
08/09/2025 2,120.00p 2,175.00p 2,101.40p 2,175.00p 1344
05/09/2025 2,120.00p 2,130.00p 2,110.00p 2,125.00p 4489
04/09/2025 2,120.00p 2,175.00p 2,111.30p 2,180.00p 197
03/09/2025 2,120.00p 2,175.00p 2,111.30p 2,175.00p 2543
02/09/2025 2,120.00p 2,175.00p 2,110.00p 2,175.00p 3247
01/09/2025 2,130.00p 2,180.00p 2,130.00p 2,180.00p 1761
29/08/2025 2,130.00p 2,180.00p 2,121.20p 2,125.00p 2835
28/08/2025 2,130.00p 2,130.00p 2,123.80p 2,130.00p 556
27/08/2025 2,150.00p 2,169.00p 2,138.59p 2,150.00p 8489
26/08/2025 2,140.00p 2,175.20p 2,155.00p 2,160.00p 2786
22/08/2025 2,140.00p 2,205.00p 2,128.00p 2,205.00p 3085
21/08/2025 2,120.00p 2,145.00p 2,109.10p 2,130.00p 4586
20/08/2025 2,120.00p 2,145.16p 2,103.06p 2,145.00p 10843
19/08/2025 2,130.00p 2,170.00p 2,123.33p 2,155.00p 18894
18/08/2025 2,140.00p 2,161.01p 2,125.30p 2,135.00p 8497
15/08/2025 2,140.00p 2,203.00p 2,140.00p 2,140.00p 8429
14/08/2025 2,130.00p 2,151.50p 2,145.00p 2,145.00p 1050
13/08/2025 2,130.00p 2,189.60p 2,116.11p 2,155.00p 6902
12/08/2025 2,120.00p 2,165.00p 2,100.00p 2,160.00p 1726
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

*Close Price adjusted for both dividends and splits