Rights and Issues Investment Trust Public Limited Company (LON:RIII)
London
· Delayed Price · Currency is GBP · Price in GBX 2,200.00
-5.00 (-0.23%)
At close: Mar 6, 2026
LON:RIII Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 21.20 | 21.20 | 21.11 | 21.20 | 21.20 | -3.64% | 1,808 |
| Mar 6, 2026 | 21.90 | 22.20 | 21.60 | 22.00 | 22.00 | -0.23% | 5,423 |
| Mar 5, 2026 | 21.90 | 22.20 | 21.82 | 22.05 | 22.05 | -1.34% | 8,932 |
| Mar 4, 2026 | 22.20 | 22.92 | 22.11 | 22.35 | 22.02 | -0.67% | 945 |
| Mar 3, 2026 | 22.38 | 22.38 | 22.38 | 22.50 | 22.17 | 0.45% | 100 |
| Mar 2, 2026 | 22.10 | 22.11 | 22.00 | 22.40 | 22.07 | -3.86% | 405 |
| Feb 27, 2026 | 22.60 | 23.30 | 20.81 | 23.30 | 22.96 | 2.64% | 6,745 |
| Feb 26, 2026 | 22.80 | 22.80 | 22.70 | 22.70 | 22.37 | -1.30% | 1,359 |
| Feb 25, 2026 | 22.81 | 23.04 | 22.81 | 23.00 | 22.66 | 0.44% | 3,815 |
| Feb 24, 2026 | 22.20 | 22.91 | 22.15 | 22.90 | 22.56 | - | 3,353 |
| Feb 23, 2026 | 22.60 | 22.95 | 22.60 | 22.90 | 22.56 | -0.65% | 1,039 |
| Feb 20, 2026 | 22.73 | 23.01 | 22.59 | 23.05 | 22.71 | -0.22% | 4,535 |
| Feb 19, 2026 | 22.60 | 23.10 | 22.27 | 23.10 | 22.76 | 4.05% | 7,884 |
| Feb 18, 2026 | 22.10 | 22.25 | 22.10 | 22.20 | 21.87 | -0.67% | 907 |
| Feb 17, 2026 | 22.08 | 22.17 | 22.08 | 22.35 | 22.02 | 0.68% | 2,209 |
| Feb 16, 2026 | 22.60 | 22.60 | 21.99 | 22.20 | 21.87 | 1.83% | 766 |
| Feb 13, 2026 | 22.00 | 22.00 | 21.60 | 21.80 | 21.48 | -0.46% | 7,223 |
| Feb 12, 2026 | 21.30 | 21.98 | 21.30 | 21.90 | 21.58 | 1.15% | 4,717 |
| Feb 11, 2026 | 21.10 | 21.40 | 21.10 | 21.65 | 21.33 | 1.41% | 2,582 |
| Feb 10, 2026 | 21.20 | 21.33 | 21.15 | 21.35 | 21.04 | -0.93% | 5,423 |
| Feb 9, 2026 | 21.11 | 21.70 | 21.10 | 21.55 | 21.23 | 2.86% | 5,793 |
| Feb 6, 2026 | 21.10 | 21.10 | 20.60 | 20.95 | 20.64 | -1.18% | 7,906 |
| Feb 5, 2026 | 21.20 | 21.70 | 20.70 | 21.20 | 20.89 | - | 19,532 |
| Feb 4, 2026 | 21.20 | 21.43 | 20.70 | 21.20 | 20.89 | 2.42% | 8,345 |
| Feb 3, 2026 | 21.10 | 21.11 | 20.60 | 20.70 | 20.40 | -0.48% | 9,040 |
| Feb 2, 2026 | 20.80 | 20.80 | 20.40 | 20.80 | 20.50 | -0.48% | 1,609 |
| Jan 30, 2026 | 20.20 | 20.90 | 20.00 | 20.90 | 20.59 | 0.97% | 21,141 |
| Jan 29, 2026 | 20.30 | 20.70 | 20.00 | 20.70 | 20.40 | 1.97% | 18,005 |
| Jan 28, 2026 | 21.20 | 21.20 | 20.30 | 20.30 | 20.00 | -4.25% | 15,763 |
| Jan 27, 2026 | 20.80 | 21.20 | 20.54 | 21.20 | 20.89 | 3.41% | 2,771 |
| Jan 26, 2026 | 20.50 | 20.58 | 20.23 | 20.50 | 20.20 | -0.73% | 9,491 |
| Jan 23, 2026 | 20.44 | 20.75 | 20.43 | 20.65 | 20.35 | 1.47% | 4,447 |
| Jan 22, 2026 | 20.50 | 20.80 | 20.10 | 20.35 | 20.05 | -0.25% | 7,567 |
| Jan 21, 2026 | 20.20 | 20.90 | 20.03 | 20.40 | 20.10 | 0.99% | 15,972 |
| Jan 20, 2026 | 20.30 | 20.30 | 20.10 | 20.20 | 19.90 | -0.98% | 1,918 |
| Jan 19, 2026 | 20.10 | 20.22 | 20.10 | 20.40 | 20.10 | -0.97% | 655 |
| Jan 16, 2026 | 20.60 | 20.60 | 20.08 | 20.60 | 20.30 | 1.98% | 3,731 |
| Jan 15, 2026 | 20.90 | 20.90 | 19.90 | 20.20 | 19.90 | -1.46% | 6,207 |
| Jan 14, 2026 | 20.20 | 20.23 | 20.10 | 20.50 | 20.20 | - | 494 |
| Jan 13, 2026 | 20.10 | 20.42 | 20.10 | 20.50 | 20.20 | 1.99% | 3,146 |
| Jan 12, 2026 | 20.30 | 20.60 | 19.70 | 20.10 | 19.81 | -0.99% | 4,696 |
| Jan 9, 2026 | 20.30 | 20.58 | 20.11 | 20.30 | 20.00 | -0.25% | 7,664 |
| Jan 8, 2026 | 20.23 | 20.23 | 19.97 | 20.35 | 20.05 | 0.74% | 2,936 |
| Jan 7, 2026 | 20.18 | 20.20 | 20.18 | 20.20 | 19.90 | -1.94% | 729 |
| Jan 6, 2026 | 20.20 | 20.90 | 20.01 | 20.60 | 20.30 | 0.98% | 6,125 |
| Jan 5, 2026 | 20.06 | 20.22 | 19.90 | 20.40 | 20.10 | - | 5,041 |
| Jan 2, 2026 | 20.11 | 20.34 | 20.11 | 20.40 | 20.10 | - | 17,513 |
| Dec 31, 2025 | 20.00 | 20.63 | 19.91 | 20.40 | 20.10 | -0.12% | 13,456 |
| Dec 30, 2025 | 20.00 | 20.60 | 19.90 | 20.43 | 20.13 | 0.25% | 2,748 |
| Dec 29, 2025 | 19.90 | 20.62 | 19.85 | 20.38 | 20.08 | 1.12% | 1,834 |
| Dec 24, 2025 | 20.10 | 20.67 | 20.10 | 20.15 | 19.85 | -1.71% | 3,742 |
| Dec 23, 2025 | 20.67 | 20.69 | 20.00 | 20.50 | 20.20 | 3.02% | 4,148 |
| Dec 22, 2025 | 20.90 | 20.90 | 19.90 | 19.90 | 19.61 | -1.00% | 83 |
| Dec 19, 2025 | 20.00 | 20.10 | 20.00 | 20.10 | 19.81 | 0.75% | 2,595 |
| Dec 18, 2025 | 20.00 | 20.16 | 19.90 | 19.95 | 19.66 | -2.44% | 11,889 |
| Dec 17, 2025 | 20.16 | 20.16 | 20.00 | 20.45 | 20.15 | 0.25% | 1,032 |
| Dec 16, 2025 | 19.93 | 20.10 | 19.91 | 20.40 | 20.10 | 0.99% | 438 |
| Dec 15, 2025 | 19.90 | 20.10 | 19.90 | 20.20 | 19.90 | -0.98% | 2,325 |
| Dec 12, 2025 | 19.85 | 20.10 | 19.85 | 20.40 | 20.10 | 2.51% | 4,769 |
| Dec 11, 2025 | 20.00 | 20.00 | 19.85 | 19.90 | 19.61 | -1.49% | 4,629 |
| Dec 10, 2025 | 20.30 | 20.44 | 20.00 | 20.20 | 19.90 | -1.70% | 11,019 |
| Dec 9, 2025 | 20.30 | 20.44 | 20.00 | 20.55 | 20.25 | 2.24% | 14,313 |
| Dec 8, 2025 | 20.10 | 20.22 | 20.00 | 20.10 | 19.81 | -1.71% | 2,996 |
| Dec 5, 2025 | 20.01 | 20.19 | 20.00 | 20.45 | 20.15 | 0.12% | 1,080 |
| Dec 4, 2025 | 20.15 | 20.15 | 19.96 | 20.43 | 20.13 | 0.12% | 2,310 |
| Dec 3, 2025 | 20.40 | 20.40 | 19.94 | 20.40 | 20.10 | - | 813 |
| Dec 2, 2025 | 19.93 | 20.18 | 19.93 | 20.40 | 20.10 | 0.25% | 3,055 |
| Dec 1, 2025 | 20.11 | 20.11 | 19.83 | 20.35 | 20.05 | -0.49% | 1,141 |
| Nov 28, 2025 | 20.00 | 20.25 | 19.85 | 20.45 | 20.15 | 0.25% | 36,743 |
| Nov 27, 2025 | 20.00 | 20.03 | 19.94 | 20.40 | 20.10 | 1.49% | 1,730 |
| Nov 26, 2025 | 19.90 | 19.90 | 19.70 | 20.10 | 19.81 | -0.99% | 1,216 |
| Nov 25, 2025 | 19.80 | 20.04 | 19.70 | 20.30 | 20.00 | 2.78% | 1,422 |
| Nov 24, 2025 | 19.75 | 19.75 | 19.65 | 19.75 | 19.46 | -2.11% | 1,074 |
| Nov 21, 2025 | 19.71 | 19.92 | 19.71 | 20.18 | 19.88 | 0.37% | 1,244 |
| Nov 20, 2025 | 19.90 | 20.18 | 19.80 | 20.10 | 19.81 | -1.11% | 3,533 |
| Nov 19, 2025 | 19.88 | 20.10 | 19.70 | 20.33 | 20.03 | - | 3,736 |
| Nov 18, 2025 | 19.75 | 19.75 | 19.71 | 20.33 | 20.03 | -0.73% | 2,104 |
| Nov 17, 2025 | 20.00 | 20.16 | 20.00 | 20.48 | 20.17 | 3.67% | 2,477 |
| Nov 14, 2025 | 19.90 | 20.00 | 19.71 | 19.75 | 19.46 | -3.42% | 3,598 |
| Nov 13, 2025 | 20.40 | 20.45 | 20.02 | 20.45 | 20.15 | 0.74% | 493 |
| Nov 12, 2025 | 20.40 | 20.90 | 20.24 | 20.30 | 20.00 | -1.22% | 2,486 |
| Nov 11, 2025 | 20.22 | 20.38 | 20.20 | 20.55 | 20.25 | 0.24% | 1,690 |
| Nov 10, 2025 | 20.30 | 20.56 | 20.00 | 20.50 | 20.20 | -0.49% | 6,950 |
| Nov 7, 2025 | 20.40 | 20.53 | 20.36 | 20.60 | 20.30 | -0.72% | 9,864 |
| Nov 6, 2025 | 20.55 | 20.55 | 20.21 | 20.75 | 20.45 | 1.47% | 2,752 |
| Nov 5, 2025 | 20.50 | 20.78 | 20.20 | 20.45 | 20.15 | -1.68% | 4,425 |
| Nov 4, 2025 | 20.52 | 20.54 | 20.52 | 20.80 | 20.50 | -2.80% | 1,100 |
| Nov 3, 2025 | 21.30 | 21.40 | 20.32 | 21.40 | 21.09 | 2.64% | 182 |
| Oct 31, 2025 | 20.40 | 21.30 | 20.29 | 20.85 | 20.54 | 0.24% | 4,300 |
| Oct 30, 2025 | 20.50 | 20.77 | 20.23 | 20.80 | 20.50 | -2.35% | 2,289 |
| Oct 29, 2025 | 21.30 | 21.30 | 20.11 | 21.30 | 20.99 | 4.93% | 4,403 |
| Oct 28, 2025 | 20.50 | 21.30 | 20.30 | 20.30 | 20.00 | -1.93% | 3,323 |
| Oct 27, 2025 | 20.40 | 20.81 | 20.11 | 20.70 | 20.40 | 1.72% | 4,732 |
| Oct 24, 2025 | 20.60 | 21.19 | 20.10 | 20.35 | 20.05 | 0.74% | 21,351 |
| Oct 23, 2025 | 21.00 | 21.00 | 20.05 | 20.20 | 19.90 | -0.25% | 7,595 |
| Oct 22, 2025 | 20.40 | 20.50 | 19.90 | 20.25 | 19.95 | -1.94% | 12,857 |
| Oct 21, 2025 | 20.50 | 21.41 | 20.44 | 20.65 | 20.35 | -0.24% | 3,995 |
| Oct 20, 2025 | 20.90 | 21.08 | 20.50 | 20.70 | 20.40 | -1.43% | 5,667 |
| Oct 17, 2025 | 21.00 | 21.00 | 20.70 | 21.00 | 20.69 | -0.71% | 1,448 |
| Oct 16, 2025 | 20.91 | 21.15 | 20.90 | 21.15 | 20.84 | -0.24% | 866 |