RM Infrastructure Income PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	49.000	49.666	49.000	49.550	48.342	4,990
2026-07-29	47.500	49.550	47.500	49.550	48.342	1,451,778
2026-07-28	47.500	49.900	47.500	48.000	46.829	3,964
2026-07-27	47.500	48.950	47.500	48.950	47.756	12,933
2026-07-24	48.000	49.900	44.000	47.900	46.732	43,309
2026-07-23	48.000	49.900	48.000	48.000	46.829	144,198
2026-07-22	48.000	48.000	48.000	48.000	46.829	19,339
2026-07-21	48.000	48.100	48.000	48.000	46.829	4,029
2026-07-20	47.000	48.500	47.000	48.500	47.317	26,391
2026-07-17	47.100	48.800	47.000	48.800	47.610	49,989
2026-07-16	47.400	50.200	47.285	48.950	47.756	52,611
2026-07-15	49.500	49.665	48.000	48.000	46.829	43,616
2026-07-14	51.400	51.400	51.400	51.400	50.146	0
2026-07-13	50.000	50.084	50.000	50.000	48.781	40,579
2026-07-10	51.400	51.400	51.400	51.400	50.146	0
2026-07-09	50.000	50.750	49.500	50.750	49.512	31,500
2026-07-08	49.600	51.400	49.600	51.400	50.146	7,523
2026-07-07	51.200	51.200	51.200	51.200	49.951	0
2026-07-06	51.000	52.540	49.600	49.600	48.390	143,336
2026-07-03	51.000	51.000	48.100	50.400	49.171	74,234
2026-07-02	51.000	52.100	50.997	52.100	50.829	15,079
2026-07-01	51.400	54.380	50.750	53.100	51.805	71,040
2026-06-30	50.600	50.642	50.600	50.600	49.366	9,180
2026-06-29	50.600	51.607	50.600	50.600	49.366	52,621
2026-06-26	51.000	52.364	50.200	50.600	49.366	35,917
2026-06-25	51.000	52.700	51.000	52.700	51.415	5,235
2026-06-24	51.000	52.300	51.000	51.900	50.634	83,845
2026-06-23	51.000	51.700	51.000	51.400	50.146	44,664
2026-06-22	51.000	51.800	51.000	51.800	50.537	157,066
2026-06-19	52.000	52.100	50.600	50.600	49.366	1,593,911
2026-06-18	52.400	52.800	52.400	52.800	51.512	28,853
2026-06-17	51.800	53.000	51.800	53.000	51.707	911
2026-06-16	52.000	52.800	51.937	52.500	51.220	43,970
2026-06-15	51.600	52.280	51.600	52.200	50.927	63,072
2026-06-12	52.155	52.200	52.155	52.200	50.927	44,106
2026-06-11	52.200	52.200	52.100	52.100	50.829	27,943
2026-06-10	52.000	52.676	51.800	52.000	50.732	128,551
2026-06-09	51.800	52.400	50.983	52.000	50.732	77,170
2026-06-08	53.800	54.000	51.200	51.200	49.951	30,536
2026-06-05	54.400	54.400	53.324	53.400	52.098	30,102
2026-06-04	53.300	54.200	53.300	53.600	52.293	109,922
2026-06-03	57.800	57.800	53.251	53.500	52.195	73,968
2026-06-02	54.000	54.380	53.450	54.200	52.878	41,813
2026-06-01	52.800	54.993	52.800	54.400	53.073	132,388
2026-05-29	53.650	55.231	53.650	54.500	53.171	23,060
2026-05-28	57.200	57.200	55.600	55.600	54.244	402,834
2026-05-27	56.200	57.000	53.200	56.200	54.829	425,250
2026-05-26	53.000	56.300	53.000	55.600	54.244	19,796
2026-05-22	54.704	55.600	54.704	55.600	54.244	13,876
2026-05-21	54.000	56.150	54.000	55.800	54.439	20,227
2026-05-20	54.000	55.600	54.000	55.600	54.244	33,209
2026-05-19	55.000	56.400	54.100	55.600	54.244	26,102
2026-05-18	54.000	56.693	53.000	56.100	54.732	22,236
2026-05-15	53.400	57.436	53.000	55.200	53.854	47,351
2026-05-14	54.000	57.000	54.000	56.000	54.634	300,478
2026-05-13	58.800	58.800	54.000	54.000	52.683	43,379
2026-05-12	54.000	57.960	54.000	56.700	55.317	28,757
2026-05-11	55.000	58.800	55.000	55.000	53.659	22,352
2026-05-08	56.000	58.038	55.000	55.000	53.659	110,982
2026-05-07	56.000	58.240	56.000	57.400	56.000	22,852

← NewerPage 2 of 3 · 129 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.