RM Infrastructure Income PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-06	86.000	86.740	86.000	86.000	69.132	16,457
2023-01-05	85.500	86.260	85.000	86.000	69.132	151,036
2023-01-04	85.500	87.000	84.360	85.500	68.730	62,727
2023-01-03	85.000	87.000	84.000	85.500	68.730	104,636
2022-12-30	85.000	86.000	85.000	85.000	68.328	30,323
2022-12-29	85.000	87.000	84.000	85.000	68.328	101,230
2022-12-28	84.500	86.000	84.000	85.000	68.328	236,949
2022-12-23	84.000	86.000	84.000	84.500	67.926	48,543
2022-12-22	83.250	84.000	83.250	83.250	66.921	48,948
2022-12-21	82.000	82.500	81.025	82.500	66.318	126,001
2022-12-20	83.000	84.000	80.500	82.000	65.916	142,264
2022-12-19	82.000	84.000	80.410	82.000	65.916	51,273
2022-12-16	82.000	82.400	80.360	82.000	65.916	97,860
2022-12-15	82.000	82.500	80.000	82.000	65.916	154,331
2022-12-14	82.000	84.000	80.000	82.000	65.916	124,796
2022-12-13	82.000	82.000	80.080	82.000	65.916	79,551
2022-12-12	82.500	84.000	79.000	82.000	65.916	43,765
2022-12-09	82.500	82.500	81.000	82.500	66.318	80,535
2022-12-08	84.500	86.000	81.000	83.000	66.720	97,703
2022-12-07	84.500	84.500	83.500	84.500	67.926	46,057
2022-12-06	84.500	84.500	83.000	84.500	67.926	129,893
2022-12-05	84.000	86.000	83.000	84.500	67.926	182,542
2022-12-02	84.700	84.700	83.110	84.000	67.524	43,915
2022-12-01	85.000	87.000	84.060	85.000	68.328	77,009
2022-11-30	85.000	86.450	84.525	85.000	67.022	34,946
2022-11-29	84.500	86.000	83.000	85.000	67.022	315,460
2022-11-28	84.500	85.770	83.990	84.500	66.627	101,865
2022-11-25	84.500	85.937	83.000	84.500	66.627	90,240
2022-11-24	84.500	86.000	83.000	84.500	66.627	494,475
2022-11-23	84.000	86.000	83.500	84.500	66.627	82,404
2022-11-22	84.000	85.000	83.000	84.000	66.233	99,541
2022-11-21	83.220	84.800	83.220	84.000	66.233	82,868
2022-11-18	84.500	84.500	83.220	84.000	66.233	61,545
2022-11-17	84.500	86.000	83.800	84.000	66.233	65,279
2022-11-16	85.500	86.000	84.350	85.500	67.416	115,179
2022-11-15	85.500	87.000	84.050	85.500	67.416	118,730
2022-11-14	85.500	86.000	85.000	85.500	67.416	164,563
2022-11-11	85.500	86.100	84.900	85.500	67.416	175,772
2022-11-10	85.500	87.000	83.750	85.500	67.416	1,084,585
2022-11-09	85.500	87.000	84.000	85.500	67.416	166,352
2022-11-08	81.750	87.000	81.000	85.500	67.416	240,242
2022-11-07	81.000	84.000	81.000	81.750	64.459	156,769
2022-11-04	81.750	83.000	79.000	81.000	63.868	204,563
2022-11-03	81.750	82.800	80.438	81.750	64.459	41,690
2022-11-02	81.750	83.500	80.000	81.750	64.459	86,088
2022-11-01	80.500	83.500	79.610	81.750	64.459	44,374
2022-10-31	80.500	81.925	79.500	80.500	63.473	19,473
2022-10-28	80.500	81.850	79.450	80.500	63.473	14,343
2022-10-27	80.000	82.000	78.500	80.500	63.473	143,783
2022-10-26	80.000	80.500	79.100	80.250	63.276	1,961
2022-10-25	80.000	82.000	79.000	80.250	63.276	22,946
2022-10-24	80.000	82.000	78.755	80.000	63.079	65,994
2022-10-21	80.000	80.500	78.600	80.000	63.079	12,193
2022-10-20	80.000	80.500	78.630	80.000	63.079	49,129
2022-10-19	80.000	80.500	78.440	80.000	63.079	16,384
2022-10-18	80.000	80.000	80.000	80.000	63.079	0
2022-10-17	80.700	80.700	78.000	80.000	63.079	96,716
2022-10-14	81.000	81.000	80.000	81.000	63.868	24,572
2022-10-13	82.000	82.674	78.000	81.000	63.868	61,130
2022-10-12	86.000	86.000	80.000	82.500	65.050	137,622

← NewerPage 17 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.