RM Infrastructure Income PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-25	71.250	73.000	69.500	71.250	61.113	40,070
2023-09-22	71.250	71.330	70.060	71.250	61.113	282,358
2023-09-21	71.250	71.360	70.000	71.250	61.113	81,309
2023-09-20	71.250	71.400	69.500	71.250	61.113	129,267
2023-09-19	71.250	73.000	69.500	71.250	61.113	963,804
2023-09-18	71.250	72.900	69.750	71.250	61.113	1,465,193
2023-09-15	71.250	72.900	70.700	71.250	61.113	177,744
2023-09-14	71.250	72.375	69.500	71.250	61.113	72,786
2023-09-13	71.250	73.000	70.000	71.250	61.113	45,954
2023-09-12	71.250	72.450	70.535	71.250	61.113	158,680
2023-09-11	71.250	72.480	69.750	71.250	61.113	133,104
2023-09-08	71.250	71.950	69.536	71.250	61.113	123,562
2023-09-07	69.500	72.320	69.500	71.250	61.113	258,398
2023-09-06	69.500	73.000	68.890	70.500	59.076	626,574
2023-09-05	69.000	69.000	68.100	69.000	57.819	27,504
2023-09-04	69.000	69.000	67.482	69.000	57.819	56,503
2023-09-01	69.000	69.500	68.000	69.000	57.819	45,917
2023-08-31	69.000	69.000	68.900	69.000	57.819	11,759
2023-08-30	69.000	69.000	67.500	69.000	57.819	9,087
2023-08-29	69.500	69.700	68.000	69.500	58.238	36,039
2023-08-25	69.500	69.500	69.500	69.500	58.238	0
2023-08-24	69.500	71.000	68.150	69.500	58.238	44,137
2023-08-23	69.500	69.724	68.125	69.500	58.238	6,367
2023-08-22	69.500	69.922	68.000	69.000	57.819	27,729
2023-08-21	69.500	69.922	68.000	69.000	57.819	26,520
2023-08-18	71.000	71.000	68.000	69.000	57.819	169,977
2023-08-17	70.750	70.750	69.000	70.750	59.286	406,061
2023-08-16	71.000	71.200	70.250	70.750	59.286	21,369
2023-08-15	71.500	72.000	70.000	70.750	59.286	104,873
2023-08-14	71.000	71.800	70.500	71.000	59.495	24,634
2023-08-11	70.100	71.800	70.100	71.000	59.495	220,922
2023-08-10	69.750	69.750	69.750	69.750	58.448	47,922
2023-08-09	69.750	70.788	68.500	69.750	58.448	22,502
2023-08-08	69.750	70.908	68.500	69.750	58.448	153,988
2023-08-07	69.750	69.830	69.750	69.750	58.448	8,972
2023-08-04	69.750	70.920	69.750	69.750	58.448	16,329
2023-08-03	69.750	70.950	69.500	69.750	58.448	45,105
2023-08-02	69.500	71.660	68.910	69.750	58.448	110,290
2023-08-01	68.600	70.000	68.600	69.000	57.819	151,781
2023-07-31	68.250	69.940	67.013	68.500	57.400	188,488
2023-07-28	68.250	69.800	67.000	68.500	57.400	50,394
2023-07-27	68.300	70.000	68.300	68.500	57.400	30,853
2023-07-26	68.250	70.000	67.250	68.500	57.400	81,898
2023-07-25	68.000	70.000	66.500	68.250	57.191	660,599
2023-07-24	67.400	69.500	67.400	67.750	56.772	38,555
2023-07-21	67.250	68.940	66.333	67.500	56.562	33,859
2023-07-20	67.250	68.950	67.000	67.750	56.772	125,066
2023-07-19	67.250	68.997	66.170	67.500	56.562	71,034
2023-07-18	66.750	69.000	66.726	67.250	56.353	105,783
2023-07-17	66.750	68.000	66.500	66.500	55.724	41,717
2023-07-14	66.750	68.000	66.500	67.000	56.143	167,378
2023-07-13	66.750	67.490	66.200	67.000	56.143	215,167
2023-07-12	67.750	67.880	66.050	66.500	55.724	380,269
2023-07-11	68.000	68.000	66.500	66.500	55.724	2,366,240
2023-07-10	68.750	69.000	67.500	68.250	57.191	218,950
2023-07-07	69.000	69.000	67.500	68.250	57.191	196,683
2023-07-06	69.500	70.000	68.000	69.000	57.819	73,502
2023-07-05	69.000	69.000	68.120	69.000	57.819	170,536
2023-07-04	69.000	70.000	68.100	69.000	57.819	41,154
2023-07-03	69.000	69.000	68.000	69.000	57.819	67,933

← NewerPage 14 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.