RM Infrastructure Income PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	72.500	73.750	72.000	73.750	64.659	88,617
2023-12-15	73.750	73.832	72.000	73.750	64.659	181,368
2023-12-14	73.750	73.750	72.242	73.750	64.659	38,432
2023-12-13	73.750	73.750	72.000	73.750	64.659	15,947
2023-12-12	73.750	73.750	72.000	73.750	64.659	37,552
2023-12-11	73.750	73.900	72.000	73.750	64.659	61,592
2023-12-08	73.750	75.500	72.100	73.750	64.659	48,694
2023-12-07	73.750	74.000	72.000	73.500	64.439	271,439
2023-12-06	73.750	75.000	72.325	73.750	64.659	116,562
2023-12-05	73.750	74.000	72.200	73.750	64.659	60,834
2023-12-04	73.500	75.000	72.419	73.750	64.659	176,858
2023-12-01	73.500	75.000	72.375	75.000	65.754	126,835
2023-11-30	73.500	73.500	72.250	73.500	64.439	159,494
2023-11-29	74.000	75.500	73.000	75.000	64.330	231,844
2023-11-28	74.000	75.000	73.137	74.000	63.472	51,361
2023-11-27	73.500	75.000	72.994	74.000	63.472	16,592
2023-11-24	73.500	75.000	72.500	73.500	63.043	75,831
2023-11-23	73.500	74.950	72.000	73.500	63.043	137,907
2023-11-22	73.000	74.500	71.907	73.500	63.043	320,977
2023-11-21	72.500	74.850	71.920	73.000	62.614	883,156
2023-11-20	72.500	74.000	72.250	72.500	62.185	77,301
2023-11-17	71.750	74.000	71.145	72.500	62.185	73,446
2023-11-16	69.500	72.900	68.755	71.500	61.328	1,264,724
2023-11-15	68.750	70.500	67.751	69.500	59.612	351,363
2023-11-14	68.750	69.880	67.250	68.750	58.969	21,017
2023-11-13	68.750	70.150	67.250	68.750	58.969	86,681
2023-11-10	68.750	70.150	67.250	68.750	58.969	35,359
2023-11-09	68.750	69.135	67.000	68.750	58.969	110,294
2023-11-08	68.750	69.000	67.100	68.750	58.969	56,963
2023-11-07	69.135	69.135	67.000	68.750	58.969	143,359
2023-11-06	69.250	69.660	67.675	69.250	59.398	33,748
2023-11-03	69.250	70.500	67.600	69.250	59.398	116,315
2023-11-02	69.250	69.566	67.600	69.250	59.398	161,818
2023-11-01	69.250	69.250	67.535	69.250	59.398	60,713
2023-10-31	69.250	69.250	67.520	69.250	59.398	44,514
2023-10-30	69.250	69.250	67.500	69.250	59.398	274,763
2023-10-27	69.250	69.250	67.500	69.250	59.398	282,335
2023-10-26	69.500	71.000	68.000	69.500	59.612	301,652
2023-10-25	69.250	69.500	68.058	69.500	59.612	29,957
2023-10-24	69.500	69.500	68.250	69.500	59.612	1,100
2023-10-23	69.500	69.500	67.000	69.500	59.612	70,603
2023-10-20	71.000	71.000	68.000	68.000	58.326	417,863
2023-10-19	71.500	71.500	69.500	71.500	61.328	8,500
2023-10-18	71.500	71.500	67.800	71.500	61.328	208,399
2023-10-17	71.500	71.500	70.000	71.500	61.328	15,156
2023-10-16	71.500	72.500	69.000	72.500	62.185	258,313
2023-10-13	71.500	73.000	70.620	71.500	61.328	148,793
2023-10-12	71.500	72.000	70.000	71.500	61.328	68,090
2023-10-11	71.500	71.500	70.000	71.500	61.328	12,526
2023-10-10	71.500	71.500	70.100	71.500	61.328	179,246
2023-10-09	71.500	72.500	70.550	71.500	61.328	54,113
2023-10-06	71.500	73.000	70.500	71.500	61.328	113,899
2023-10-05	71.500	71.500	70.500	71.500	61.328	63,340
2023-10-04	71.500	71.500	70.226	71.500	61.328	197,391
2023-10-03	71.500	71.500	70.250	71.500	61.328	29,782
2023-10-02	71.250	71.500	70.000	71.500	61.328	42,512
2023-09-29	71.250	71.280	70.220	71.250	61.113	113,666
2023-09-28	71.250	71.280	69.500	71.250	61.113	79,309
2023-09-27	71.250	73.000	69.500	71.250	61.113	10,694
2023-09-26	71.250	71.250	70.000	71.250	61.113	137,593

← NewerPage 13 of 22 · 1,262 trading daysOlder →

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.