LSE · RIII · stock
Rights & Issues Investment Trust Ord (RIII) stock price history
Every LSE trading session of Rights & Issues Investment Trust Ord from Jan 1, 1979 to Sep 28, 2026: 12,285 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
RIII adjusted close, 1979 to 2026
- £27.87
- All time high, 2022
- £25.20
- 52 week high, £19.65 low
- 12,285
- Daily sessions since 1979
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 1979 to 2026 series and minute bars.
RIII key facts
- Rights & Issues Investment Trust Ord (RIII) closed at £24.70 on Sep 28, 2026 on LSE.
- RIII's all time high close is £27.87, set on Jan 5, 2022; its all time low close is £0.2837 on Dec 7, 1979.
- RIII's 52 week range is £19.65 to £25.20.
- RIII returned +16.5% over the year to Sep 28, 2026 and -6.9% over five years.
- Over ten years RIII returned +62%, +4.9% a year compounded.
- RIII's deepest drawdown was -81.3% from Jul 26, 2007 to Apr 3, 2009.
- DataCedar holds 12,285 daily sessions of RIII history from Jan 1, 1979 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
RIII price chart, 1979 to 2026
RIII returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -0.4% |
| 3 months | +12.3% |
| 6 months | +18.5% |
| Year to date | +21.0% |
| 1 year | +16.5% |
| 3 years | +29.1% |
| 5 years | -6.9% |
| 10 years | +61.7% |
| Since Jan 1, 1979 | +7,550% |
| Compound annual growth, 47.7 years | +9.5% |
RIII records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £27.87 on Jan 5, 2022
- All time low close
- £0.2837 on Dec 7, 1979
- 52 week high
- £25.20 on Sep 2, 2026
- 52 week low
- £19.65 on Nov 24, 2025
- Deepest drawdown
- -81.3% from Jul 26, 2007 to Apr 3, 2009, recovered Apr 1, 2014
- Best single session
- +14.9% on Apr 8, 2009
- Worst single session
- -12.5% on Mar 23, 2020
- Volatility, 1 year annualised
- 25.3%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 1979
- 76.5×
- Best calendar year
- 2010, +40%
- Worst calendar year
- 2008, -52%
RIII price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 1979 starts on Jan 1, 1979; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £20.10 | £25.20 | £19.70 | £24.70 | +21.1% | 1.2M | 187 |
| 2025 | £24.19 | £24.19 | £16.70 | £20.40 | -14.3% | 1.2M | 253 |
| 2024 | £20.99 | £24.99 | £19.29 | £23.79 | +11.8% | 1.2M | 254 |
| 2023 | £18.88 | £22.19 | £17.20 | £21.29 | +12.7% | 1.5M | 251 |
| 2022 | £27.42 | £27.94 | £18.49 | £18.88 | -31.1% | 1.5M | 250 |
| 2021 | £21.08 | £27.67 | £20.18 | £27.42 | +30.4% | 1.5M | 253 |
| 2020 | £22.22 | £23.38 | £12.50 | £21.03 | -5.4% | 2.1M | 254 |
| 2019 | £19.61 | £22.42 | £18.28 | £22.22 | +13.0% | 1.7M | 253 |
| 2018 | £21.56 | £23.35 | £10.63 | £19.67 | -8.6% | 2M | 253 |
| 2017 | £17.80 | £21.69 | £17.45 | £21.52 | +20.7% | 1.5M | 252 |
| 2016 | £13.07 | £17.89 | £10.23 | £17.82 | +36.3% | 400.6K | 253 |
| 2015 | £10.63 | £13.17 | £9.78 | £13.07 | +23.3% | 0 | 253 |
| 2014 | £10.02 | £12.22 | £9.18 | £10.60 | +5.8% | 0 | 253 |
| 2013 | £7.38 | £10.02 | £7.10 | £10.02 | +35.9% | 0 | 253 |
| 2012 | £5.53 | £7.63 | £5.53 | £7.38 | +33.4% | 0 | 251 |
| 2011 | £6.08 | £7.22 | £5.36 | £5.53 | -8.2% | 0 | 252 |
| 2010 | £4.31 | £6.03 | £3.93 | £6.03 | +40.0% | 0 | 253 |
| 2009 | £4.38 | £4.45 | £2.14 | £4.31 | -1.6% | 0 | 253 |
| 2008 | £9.07 | £9.07 | £3.95 | £4.38 | -51.6% | 0 | 254 |
| 2007 | £10.09 | £11.43 | £9.05 | £9.05 | -10.1% | 0 | 253 |
| 2006 | £7.80 | £10.06 | £7.53 | £10.06 | +29.0% | 0 | 252 |
| 2005 | £6.93 | £8.10 | £6.93 | £7.80 | +12.6% | 0 | 260 |
| 2004 | £5.71 | £6.93 | £5.41 | £6.93 | +21.4% | 0 | 262 |
| 2003 | £4.96 | £5.71 | £4.91 | £5.71 | +15.1% | 0 | 261 |
| 2002 | £5.35 | £5.65 | £4.26 | £4.96 | -7.4% | 0 | 261 |
| 2001 | £4.36 | £6.02 | £4.36 | £5.35 | +22.8% | 0 | 261 |
| 2000 | £4.21 | £4.36 | £3.71 | £4.36 | +3.6% | 0 | 260 |
| 1999 | £3.24 | £4.21 | £3.07 | £4.21 | +29.8% | 0 | 261 |
| 1998 | £2.67 | £3.76 | £2.67 | £3.24 | +21.4% | 0 | 261 |
| 1997 | £2.42 | £2.73 | £2.20 | £2.67 | +10.3% | 0 | 261 |
| 1996 | £1.96 | £2.56 | £1.91 | £2.42 | +23.8% | 0 | 262 |
| 1995 | £1.53 | £1.96 | £1.44 | £1.96 | +27.8% | 0 | 260 |
| 1994 | £1.51 | £1.61 | £1.51 | £1.53 | +1.4% | 0 | 260 |
| 1993 | £1.13 | £1.51 | £1.13 | £1.51 | +33.1% | 0 | 261 |
| 1992 | £1.08 | £1.13 | £0.9958 | £1.13 | +4.6% | 0 | 262 |
| 1991 | £0.9650 | £1.14 | £0.9261 | £1.08 | +12.3% | 0 | 261 |
| 1990 | £1.21 | £1.21 | £0.9551 | £0.9650 | -20.3% | 0 | 261 |
| 1989 | £0.8754 | £1.24 | £0.8656 | £1.21 | +38.3% | 0 | 260 |
| 1988 | £0.7078 | £0.8754 | £0.7078 | £0.8754 | +23.7% | 0 | 261 |
| 1987 | £0.6140 | £0.8749 | £0.6140 | £0.7078 | +15.3% | 0 | 261 |
| 1986 | £0.5203 | £0.6287 | £0.4911 | £0.6140 | +18.0% | 0 | 261 |
| 1985 | £0.5101 | £0.5399 | £0.4417 | £0.5203 | +2.0% | 0 | 261 |
| 1984 | £0.4999 | £0.5297 | £0.4511 | £0.5101 | +2.0% | 0 | 261 |
| 1983 | £0.4995 | £0.5093 | £0.4117 | £0.4999 | +0.1% | 0 | 260 |
| 1982 | £0.4012 | £0.4995 | £0.3525 | £0.4995 | +24.5% | 0 | 261 |
| 1981 | £0.3914 | £0.5088 | £0.3327 | £0.4012 | +2.5% | 0 | 261 |
| 1980 | £0.2935 | £0.4109 | £0.2935 | £0.3914 | +33.3% | 0 | 262 |
| 1979 | £0.3229 | £0.3718 | £0.2837 | £0.2935 | n/a | 0 | 261 |
RIII monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £24.70 | -0.4% |
| August 2026 | £24.80 | +7.4% |
| July 2026 | £23.10 | +5.0% |
| June 2026 | £22.00 | -0.9% |
| May 2026 | £22.20 | +4.7% |
| April 2026 | £21.20 | -0.5% |
| March 2026 | £21.30 | -8.6% |
| February 2026 | £23.30 | +11.5% |
| January 2026 | £20.90 | +2.5% |
| December 2025 | £20.40 | -0.2% |
| November 2025 | £20.45 | -1.9% |
| October 2025 | £20.85 | -1.7% |
About the RIII data
Daily bars. 12,285 sessions from Jan 1, 1979 to Sep 28, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 1, 1979, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/RIII/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
RIII share price history
