RM Infrastructure Income PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	69.000	70.000	68.000	69.000	57.819	67,493
2023-06-29	69.000	70.000	68.000	70.000	58.657	205,144
2023-06-28	69.500	69.500	68.000	69.500	58.238	3,584,250
2023-06-27	69.500	69.500	69.000	69.500	58.238	621,230
2023-06-26	72.500	73.500	68.000	70.000	58.657	187,109
2023-06-23	72.500	72.500	69.000	72.500	60.752	1,867,337
2023-06-22	72.500	72.500	71.000	72.500	60.752	1,256,213
2023-06-21	72.500	72.500	71.010	72.500	60.752	3,089
2023-06-20	72.500	72.500	71.010	72.500	60.752	125,906
2023-06-19	72.500	72.500	71.000	72.500	60.752	61,608
2023-06-16	72.500	72.500	71.000	72.500	60.752	198,832
2023-06-15	72.500	72.500	71.000	72.500	60.752	10,863
2023-06-14	72.500	74.000	70.000	72.500	60.752	79,605
2023-06-13	72.500	72.500	71.000	72.500	60.752	39,414
2023-06-12	73.250	74.500	70.500	72.750	60.962	102,710
2023-06-09	73.750	74.500	72.000	73.250	61.381	77,030
2023-06-08	73.750	73.750	72.500	73.750	61.800	174,898
2023-06-07	74.000	74.000	72.000	74.000	62.009	296,790
2023-06-06	74.000	74.000	72.500	74.000	62.009	91,993
2023-06-05	74.500	74.500	73.000	74.500	62.428	26,155
2023-06-02	75.000	76.000	73.000	75.000	62.847	65,280
2023-06-01	75.000	75.000	73.500	75.000	62.847	131,284
2023-05-31	76.500	78.000	75.025	76.500	62.742	29,885
2023-05-30	76.500	76.750	75.025	76.500	62.742	89,447
2023-05-26	76.500	78.000	75.000	76.500	62.742	79,582
2023-05-25	77.500	79.000	75.000	76.500	62.742	77,280
2023-05-24	77.500	77.750	76.000	77.500	63.562	103,157
2023-05-23	77.500	77.500	76.000	77.500	63.562	52,342
2023-05-22	77.500	79.000	76.000	77.500	63.562	104,553
2023-05-19	77.500	78.500	76.250	77.500	63.562	34,492
2023-05-18	77.500	78.500	76.250	77.500	63.562	107,951
2023-05-17	77.500	78.000	76.000	77.500	63.562	66,996
2023-05-16	77.500	78.500	76.000	77.500	63.562	183,936
2023-05-15	77.500	78.500	76.250	77.500	63.562	51,200
2023-05-12	77.500	78.500	76.250	77.500	63.562	71,089
2023-05-11	77.500	79.000	76.000	77.500	63.562	366,373
2023-05-10	78.500	79.000	76.250	79.000	64.793	94,122
2023-05-09	78.500	79.000	78.000	78.500	64.383	131,863
2023-05-05	78.500	79.000	76.500	76.500	62.742	97,167
2023-05-04	79.000	79.000	78.000	78.500	64.383	47,472
2023-05-03	79.000	80.000	78.000	79.000	64.793	28,025
2023-05-02	79.000	79.000	78.000	79.000	64.793	79,951
2023-04-28	79.000	79.500	78.000	79.000	64.793	132,843
2023-04-27	79.000	80.000	78.000	80.000	65.613	102,615
2023-04-26	79.000	79.000	78.000	79.000	64.793	201,614
2023-04-25	79.000	80.000	78.000	80.000	65.613	29,282
2023-04-24	79.000	79.313	77.500	79.000	64.793	178,327
2023-04-21	79.000	79.250	78.000	79.000	64.793	281,643
2023-04-20	79.000	80.000	78.000	79.000	64.793	171,920
2023-04-19	79.000	81.000	78.240	81.000	66.433	355,517
2023-04-18	79.000	79.250	78.000	79.000	64.793	206,740
2023-04-17	79.000	79.250	76.500	76.500	62.742	317,294
2023-04-14	79.000	79.000	78.000	79.000	64.793	78,987
2023-04-13	79.000	79.000	78.000	79.000	64.793	50,318
2023-04-12	79.000	80.000	78.000	79.000	64.793	243,918
2023-04-11	79.000	80.000	78.000	80.000	65.613	228,570
2023-04-06	79.000	79.000	78.000	79.000	64.793	307,367
2023-04-05	79.000	80.000	78.031	79.000	64.793	478,814
2023-04-04	79.000	79.250	78.000	79.000	64.793	95,365
2023-04-03	79.000	79.000	78.000	79.000	64.793	83,410

← NewerPage 15 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.