RM Infrastructure Income PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-31	79.000	79.000	78.200	79.000	64.793	237,760
2023-03-30	79.000	80.000	77.000	79.000	64.793	114,503
2023-03-29	80.000	80.000	78.000	79.000	64.793	59,629
2023-03-28	80.000	80.000	78.000	80.000	65.613	21,368
2023-03-27	80.000	80.000	78.000	80.000	65.613	49,658
2023-03-24	80.000	80.000	78.700	80.000	65.613	15,139
2023-03-23	80.000	80.000	78.700	80.000	65.613	41,925
2023-03-22	80.000	80.000	78.500	80.000	65.613	35,203
2023-03-21	80.000	80.000	78.500	80.000	65.613	99,409
2023-03-20	80.000	80.000	78.500	80.000	65.613	533,124
2023-03-17	80.500	80.500	79.451	80.500	66.023	353,666
2023-03-16	81.500	82.000	77.250	80.500	66.023	580,429
2023-03-15	81.000	82.000	79.375	80.500	66.023	124,130
2023-03-14	81.000	81.250	79.000	80.500	66.023	171,481
2023-03-13	80.938	80.938	78.500	80.250	65.818	124,908
2023-03-10	82.000	82.000	79.000	80.250	65.818	101,368
2023-03-09	82.000	82.250	80.500	81.000	66.433	21,922
2023-03-08	80.500	83.000	80.500	81.750	65.715	131,267
2023-03-07	80.000	82.000	79.000	80.500	64.710	66,920
2023-03-06	80.200	81.990	80.200	81.500	65.514	217,739
2023-03-03	80.500	81.500	80.500	81.500	65.514	43,669
2023-03-02	80.000	81.000	80.000	81.000	65.112	191,450
2023-03-01	80.000	82.000	79.060	80.000	64.309	89,534
2023-02-28	80.000	80.250	78.938	80.250	64.510	171,014
2023-02-27	80.000	80.250	78.500	80.250	64.510	144,703
2023-02-24	81.000	82.000	78.500	80.250	64.510	61,177
2023-02-23	81.500	82.000	77.500	81.000	65.112	86,173
2023-02-22	81.500	81.500	80.000	81.500	65.514	19,565
2023-02-21	83.250	84.500	79.500	84.500	67.926	37,757
2023-02-20	83.500	85.000	80.000	83.000	66.720	176,650
2023-02-17	83.500	84.000	81.500	84.000	67.524	106,182
2023-02-16	84.500	85.000	83.000	84.000	67.524	92,477
2023-02-15	84.500	84.500	83.000	84.500	67.926	23,207
2023-02-14	84.500	86.000	83.000	84.500	67.926	36,464
2023-02-13	84.500	86.000	82.500	86.000	69.132	42,039
2023-02-10	84.500	86.000	83.000	84.500	67.926	1,403
2023-02-09	84.500	84.500	83.015	84.500	67.926	14,142
2023-02-08	84.500	84.500	83.000	84.500	67.926	106,460
2023-02-07	84.500	84.500	83.000	84.500	67.926	32,676
2023-02-06	84.640	84.640	83.000	84.500	67.926	24,556
2023-02-03	85.000	85.000	84.000	85.000	68.328	95,571
2023-02-02	85.000	85.500	84.000	85.000	68.328	16,814
2023-02-01	85.000	86.000	84.000	85.000	68.328	45,106
2023-01-31	85.000	85.000	84.000	85.000	68.328	1,820
2023-01-30	85.000	85.000	84.000	85.000	68.328	64,504
2023-01-27	85.000	85.100	84.000	85.000	68.328	55,087
2023-01-26	85.000	85.000	84.740	85.000	68.328	35,520
2023-01-25	85.000	86.000	84.800	85.000	68.328	13,842
2023-01-24	85.000	86.000	84.500	85.000	68.328	8,027
2023-01-23	85.000	85.000	84.000	85.000	68.328	147,418
2023-01-20	85.000	85.500	82.125	85.000	68.328	667,657
2023-01-19	85.000	86.000	85.000	85.000	68.328	96,492
2023-01-18	85.500	86.000	84.000	85.000	68.328	187,611
2023-01-17	85.500	85.675	85.100	85.500	68.730	120,690
2023-01-16	85.500	86.000	85.005	85.500	68.730	27,982
2023-01-13	85.500	85.740	85.000	85.500	68.730	141,492
2023-01-12	85.500	85.780	85.050	85.500	68.730	45,277
2023-01-11	85.500	85.749	85.000	85.500	68.730	62,858
2023-01-10	86.000	86.600	85.000	85.500	68.730	196,766
2023-01-09	86.000	87.000	85.300	86.000	69.132	12,232

← NewerPage 16 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.