RM Infrastructure Income PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-15	90.250	91.000	89.130	90.250	69.851	11,324
2022-07-14	90.250	91.000	89.000	90.250	69.851	36,471
2022-07-13	90.250	91.090	89.400	90.250	69.851	5,081
2022-07-12	90.250	91.200	89.400	90.250	69.851	167,705
2022-07-11	90.250	91.615	88.500	90.250	69.851	167,351
2022-07-08	90.250	91.250	88.750	90.250	69.851	52,305
2022-07-07	90.250	91.250	90.000	90.250	69.851	88,174
2022-07-06	90.250	91.265	90.000	90.250	69.851	39,020
2022-07-05	90.250	90.250	89.900	90.250	69.851	4,972
2022-07-04	91.000	91.125	89.800	90.750	70.238	132,382
2022-07-01	90.750	90.750	89.500	90.750	70.238	4,842
2022-06-30	91.000	91.000	90.750	90.750	70.238	10,455
2022-06-29	91.250	91.500	90.240	91.000	70.431	108,737
2022-06-28	91.250	91.400	90.250	91.250	70.625	33,135
2022-06-27	91.250	91.400	90.000	91.250	70.625	76,327
2022-06-24	91.250	91.400	90.300	91.250	70.625	24,893
2022-06-23	91.250	91.400	90.250	91.250	70.625	93,862
2022-06-22	91.250	91.500	90.000	91.250	70.625	117,622
2022-06-21	91.250	91.250	90.300	91.250	70.625	7,189
2022-06-20	91.250	91.500	90.300	91.250	70.625	30,868
2022-06-17	91.250	91.750	90.275	91.250	70.625	120,360
2022-06-16	91.500	91.500	90.275	91.250	70.625	55,710
2022-06-15	91.500	91.750	90.310	91.250	70.625	27,980
2022-06-14	91.500	91.960	90.000	91.250	70.625	15,750
2022-06-13	91.500	92.250	90.000	91.250	70.625	39,818
2022-06-10	91.500	92.500	90.275	91.250	70.625	41,970
2022-06-09	91.500	93.000	90.775	91.750	71.012	5,189
2022-06-08	91.500	92.550	90.500	91.750	71.012	69,188
2022-06-07	91.500	92.874	90.500	91.750	71.012	186,863
2022-06-06	91.500	93.000	91.125	92.000	71.205	227,557
2022-06-01	91.500	92.850	91.000	91.500	70.818	27,001
2022-05-31	91.500	93.469	91.500	91.500	69.561	599,041
2022-05-30	91.500	92.350	91.500	91.500	69.561	48,909
2022-05-27	91.500	93.500	90.300	93.500	71.081	137,121
2022-05-26	91.500	92.650	91.250	91.500	69.561	135,297
2022-05-25	91.500	93.000	90.900	91.500	69.561	143,533
2022-05-24	91.500	92.000	91.000	91.000	69.180	167,176
2022-05-23	91.500	92.000	90.550	91.000	69.180	90,689
2022-05-20	91.440	91.440	90.000	91.000	69.180	68,420
2022-05-19	91.500	92.000	90.300	91.000	69.180	76,156
2022-05-18	91.500	92.000	90.450	91.250	69.370	64,232
2022-05-17	91.500	92.000	90.330	91.500	69.561	46,157
2022-05-16	91.500	93.000	90.000	91.500	69.561	78,556
2022-05-13	91.500	91.500	90.000	91.500	69.561	22,200
2022-05-12	91.500	91.500	91.500	91.500	69.561	4,804
2022-05-11	92.500	93.000	90.000	91.500	69.561	118,441
2022-05-10	92.500	92.500	91.000	91.000	69.180	207,863
2022-05-09	92.500	94.000	91.000	92.500	70.321	16,887
2022-05-06	92.500	92.500	92.450	92.500	70.321	3,500
2022-05-05	92.750	92.840	91.000	92.500	70.321	51,307
2022-05-04	93.000	93.552	91.000	92.750	70.511	230,027
2022-05-03	93.000	93.500	92.125	93.000	70.701	52,820
2022-04-29	93.000	94.000	92.000	93.000	70.701	247,377
2022-04-28	93.000	94.500	92.000	93.000	70.701	32,156
2022-04-27	93.000	93.470	92.155	93.000	70.701	34,522
2022-04-26	93.000	93.900	92.125	93.000	70.701	255,553
2022-04-25	93.000	93.500	92.125	93.000	70.701	130,108
2022-04-22	93.000	93.440	92.125	93.000	70.701	64,454
2022-04-21	93.000	93.500	92.000	93.000	70.701	185,562
2022-04-20	93.000	93.580	92.000	93.000	70.701	76,862

← NewerPage 19 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.