RM Infrastructure Income PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 75.200 | 77.000 | 75.000 | 75.600 | 70.740 | 606,184 |
| 2024-09-04 | 76.600 | 77.200 | 75.400 | 77.200 | 72.237 | 197,946 |
| 2024-09-03 | 75.000 | 77.800 | 74.600 | 77.100 | 72.143 | 286,302 |
| 2024-09-02 | 73.000 | 73.600 | 72.000 | 72.700 | 68.026 | 45,717 |
| 2024-08-30 | 72.700 | 73.200 | 72.170 | 73.200 | 68.494 | 63,400 |
| 2024-08-29 | 72.600 | 73.200 | 72.000 | 73.200 | 68.494 | 2,190,471 |
| 2024-08-28 | 73.000 | 73.000 | 71.812 | 72.700 | 68.026 | 119,657 |
| 2024-08-27 | 73.000 | 74.000 | 72.010 | 73.000 | 68.307 | 328,585 |
| 2024-08-23 | 72.680 | 73.000 | 72.400 | 72.700 | 68.026 | 105,107 |
| 2024-08-22 | 73.000 | 74.000 | 71.800 | 72.200 | 67.558 | 34,503 |
| 2024-08-21 | 73.000 | 76.400 | 73.000 | 74.800 | 68.470 | 27,495 |
| 2024-08-20 | 74.000 | 75.200 | 73.000 | 74.900 | 68.562 | 128,369 |
| 2024-08-19 | 74.000 | 75.000 | 73.000 | 73.200 | 67.006 | 165,566 |
| 2024-08-16 | 76.000 | 76.400 | 74.400 | 74.400 | 68.104 | 258,487 |
| 2024-08-15 | 74.000 | 75.800 | 74.000 | 74.600 | 68.287 | 21,375 |
| 2024-08-14 | 75.000 | 77.000 | 74.000 | 74.400 | 68.104 | 66,988 |
| 2024-08-13 | 74.000 | 75.500 | 73.300 | 75.200 | 68.837 | 179,463 |
| 2024-08-12 | 74.000 | 75.500 | 74.000 | 74.000 | 67.738 | 48,146 |
| 2024-08-09 | 74.000 | 75.500 | 74.000 | 75.500 | 69.111 | 133 |
| 2024-08-08 | 74.000 | 75.500 | 74.000 | 75.500 | 69.111 | 2,916 |
| 2024-08-07 | 74.000 | 76.160 | 74.000 | 74.000 | 67.738 | 150,422 |
| 2024-08-06 | 74.400 | 75.900 | 74.000 | 75.200 | 68.837 | 24,411 |
| 2024-08-05 | 74.800 | 76.600 | 73.000 | 75.500 | 69.111 | 33,919 |
| 2024-08-02 | 75.600 | 76.800 | 75.000 | 76.800 | 70.301 | 45,710 |
| 2024-08-01 | 76.548 | 77.000 | 76.520 | 77.000 | 70.484 | 48,708 |
| 2024-07-31 | 76.400 | 76.420 | 75.001 | 76.400 | 69.935 | 155,017 |
| 2024-07-30 | 75.800 | 76.000 | 75.000 | 75.600 | 69.203 | 9,442 |
| 2024-07-29 | 76.000 | 78.400 | 75.800 | 76.300 | 69.844 | 5,342 |
| 2024-07-26 | 75.600 | 77.200 | 75.600 | 75.800 | 69.386 | 41,932 |
| 2024-07-25 | 77.000 | 77.000 | 75.000 | 75.800 | 69.386 | 71,638 |
| 2024-07-24 | 75.600 | 77.200 | 75.600 | 75.600 | 69.203 | 34,960 |
| 2024-07-23 | 76.400 | 76.800 | 76.400 | 76.800 | 70.301 | 10,943 |
| 2024-07-22 | 75.600 | 78.000 | 75.600 | 76.200 | 69.752 | 97,766 |
| 2024-07-19 | 75.000 | 76.580 | 75.000 | 76.400 | 69.935 | 26,719 |
| 2024-07-18 | 75.000 | 77.000 | 73.500 | 77.000 | 70.484 | 531,435 |
| 2024-07-17 | 77.000 | 77.000 | 75.000 | 75.000 | 68.654 | 60,024 |
| 2024-07-16 | 75.600 | 76.800 | 75.200 | 76.800 | 70.301 | 56,247 |
| 2024-07-15 | 76.000 | 76.612 | 76.000 | 76.000 | 69.569 | 4,457 |
| 2024-07-12 | 77.200 | 77.200 | 75.022 | 77.000 | 70.484 | 14,654 |
| 2024-07-11 | 76.000 | 76.100 | 75.022 | 76.100 | 69.660 | 17,890 |
| 2024-07-10 | 75.200 | 77.100 | 75.200 | 76.100 | 69.660 | 411,057 |
| 2024-07-09 | 75.200 | 77.000 | 75.200 | 76.300 | 69.844 | 32,108 |
| 2024-07-08 | 76.000 | 77.200 | 75.400 | 75.400 | 69.020 | 48,983 |
| 2024-07-05 | 78.200 | 78.200 | 76.000 | 76.900 | 70.393 | 23,523 |
| 2024-07-04 | 77.000 | 78.200 | 76.000 | 76.000 | 69.569 | 18,885 |
| 2024-07-03 | 77.360 | 78.200 | 77.360 | 78.200 | 71.583 | 141,202 |
| 2024-07-02 | 78.800 | 78.800 | 77.500 | 78.600 | 71.949 | 42,593 |
| 2024-07-01 | 78.000 | 78.899 | 77.000 | 78.400 | 71.766 | 122,041 |
| 2024-06-28 | 78.000 | 78.899 | 77.200 | 78.000 | 71.400 | 6,208 |
| 2024-06-27 | 79.000 | 79.000 | 78.000 | 78.500 | 71.857 | 7,367 |
| 2024-06-26 | 78.000 | 79.400 | 78.000 | 78.600 | 71.949 | 80,689 |
| 2024-06-25 | 79.000 | 79.536 | 78.000 | 78.500 | 71.857 | 306,534 |
| 2024-06-24 | 79.200 | 79.536 | 79.000 | 79.200 | 72.498 | 6,913 |
| 2024-06-21 | 80.000 | 80.200 | 78.440 | 80.000 | 73.230 | 3,208,072 |
| 2024-06-20 | 78.800 | 80.000 | 77.320 | 80.000 | 73.230 | 178,415 |
| 2024-06-19 | 78.000 | 79.000 | 76.800 | 79.000 | 72.315 | 97,863 |
| 2024-06-18 | 77.000 | 78.800 | 76.000 | 78.800 | 72.132 | 91,009 |
| 2024-06-17 | 74.000 | 77.000 | 74.000 | 76.800 | 70.301 | 47,377 |
| 2024-06-14 | 74.000 | 74.837 | 73.400 | 74.400 | 68.104 | 126,686 |
| 2024-06-13 | 74.200 | 75.000 | 74.150 | 74.500 | 68.196 | 54,208 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-01 | 0.0120 GBP |
| 2025-09-11 | 0.0063 GBP |
| 2025-03-06 | 0.0063 GBP |
| 2024-11-07 | 0.0163 GBP |
| 2024-08-22 | 0.0163 GBP |
| 2024-06-06 | 0.0163 GBP |
| 2024-03-07 | 0.0163 GBP |
| 2023-11-30 | 0.0163 GBP |
| 2023-09-07 | 0.0163 GBP |
| 2023-06-01 | 0.0163 GBP |
| 2023-03-09 | 0.0163 GBP |
| 2022-12-01 | 0.0163 GBP |
| 2022-09-01 | 0.0163 GBP |
| 2022-06-01 | 0.0163 GBP |
| 2022-03-03 | 0.0163 GBP |
| 2021-12-02 | 0.0163 GBP |
| 2021-09-02 | 0.0163 GBP |
| 2021-06-03 | 0.0163 GBP |
| 2021-03-04 | 0.0163 GBP |
| 2020-12-03 | 0.0163 GBP |
| 2020-09-03 | 0.0163 GBP |
| 2020-06-04 | 0.0163 GBP |
| 2020-03-05 | 0.0170 GBP |
| 2019-12-05 | 0.0170 GBP |
| 2019-09-05 | 0.0163 GBP |
| 2019-06-06 | 0.0200 GBP |
| 2019-03-07 | 0.0163 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.