RM Infrastructure Income PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-11	86.000	86.000	85.240	86.000	67.810	9,020
2022-10-10	86.000	86.000	85.020	86.000	67.810	12,187
2022-10-07	86.000	86.000	85.020	86.000	67.810	6,196
2022-10-06	86.000	86.000	85.000	86.000	67.810	101,222
2022-10-05	86.000	86.000	85.000	86.000	67.810	155,041
2022-10-04	85.000	87.000	84.200	86.000	67.810	16,505
2022-10-03	85.000	85.400	83.000	85.000	67.022	94,182
2022-09-30	85.000	85.500	84.250	85.000	67.022	73,064
2022-09-29	85.000	85.000	84.200	85.000	67.022	52,102
2022-09-28	86.250	86.600	84.000	85.000	67.022	180,063
2022-09-27	86.250	86.709	85.300	86.250	68.007	75,537
2022-09-26	86.250	86.948	85.000	86.250	68.007	1,039,383
2022-09-23	86.250	87.900	86.000	86.250	68.007	2,146,970
2022-09-22	85.750	87.000	85.000	86.250	68.007	111,711
2022-09-21	85.750	86.873	85.025	85.750	67.613	79,635
2022-09-20	85.750	87.000	85.000	85.750	67.613	48,771
2022-09-16	85.750	85.900	84.913	85.750	67.613	44,538
2022-09-15	85.750	86.900	84.888	85.750	67.613	100,607
2022-09-14	85.750	86.500	84.888	85.750	67.613	31,089
2022-09-13	85.750	85.750	84.813	85.750	67.613	33,199
2022-09-12	85.750	87.000	84.500	85.750	67.613	203,186
2022-09-09	85.750	87.500	84.500	85.750	67.613	126,219
2022-09-08	85.750	86.240	84.500	85.750	67.613	45,370
2022-09-07	86.500	87.625	84.000	85.750	67.613	63,958
2022-09-06	86.500	86.500	85.000	86.500	68.204	43,613
2022-09-05	87.750	88.500	85.000	86.500	68.204	37,849
2022-09-02	87.750	88.000	87.000	87.750	69.190	24,149
2022-09-01	87.750	88.000	87.000	87.750	69.190	5,271
2022-08-31	88.500	88.975	87.000	88.250	68.303	55,307
2022-08-30	88.500	89.000	87.038	88.250	68.303	185,564
2022-08-26	88.500	88.749	87.038	88.250	68.303	37,454
2022-08-25	88.500	88.875	88.250	88.250	68.303	95,979
2022-08-24	88.500	89.500	87.800	88.250	68.303	168,715
2022-08-23	88.750	89.670	87.945	88.250	68.303	58,623
2022-08-22	89.000	89.650	88.510	89.000	68.883	65,599
2022-08-19	89.000	89.685	88.400	89.000	68.883	38,511
2022-08-18	89.000	89.500	88.220	89.000	68.883	44,373
2022-08-17	89.000	89.500	87.000	89.000	68.883	299,095
2022-08-16	89.000	89.500	88.640	89.000	68.883	105,742
2022-08-15	89.000	89.000	88.000	89.000	68.883	45,384
2022-08-12	89.000	89.000	88.000	89.000	68.883	92,026
2022-08-11	89.000	89.000	88.798	89.000	68.883	32,976
2022-08-10	88.500	88.500	88.375	88.500	68.496	63,828
2022-08-09	88.500	88.500	87.125	88.500	68.496	36,914
2022-08-08	89.000	89.000	87.500	89.000	68.883	230,872
2022-08-05	89.000	89.000	88.000	89.000	68.883	99,330
2022-08-04	90.250	91.000	88.000	89.750	69.464	160,601
2022-08-03	90.250	90.250	88.500	90.250	69.851	135,124
2022-08-02	90.250	90.250	88.885	90.250	69.851	93,925
2022-08-01	90.500	92.000	88.885	90.250	69.851	107,109
2022-07-29	90.250	90.325	88.500	90.250	69.851	85,083
2022-07-28	90.250	90.425	88.885	90.250	69.851	113,026
2022-07-27	90.250	90.425	88.885	90.250	69.851	163,422
2022-07-26	90.250	91.965	88.675	90.250	69.851	80,547
2022-07-25	90.250	90.690	90.250	90.250	69.851	21,927
2022-07-22	90.250	90.250	88.885	90.250	69.851	493
2022-07-21	90.250	90.740	88.750	90.250	69.851	50,143
2022-07-20	90.250	91.335	89.260	90.250	69.851	72,551
2022-07-19	90.250	90.900	89.200	90.250	69.851	95,139
2022-07-18	90.250	90.900	89.200	90.250	69.851	80,278

← NewerPage 18 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.