RM Infrastructure Income PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-19 | 93.000 | 93.350 | 92.000 | 93.000 | 70.701 | 51,440 |
| 2022-04-14 | 93.000 | 93.500 | 92.990 | 93.000 | 70.701 | 81,409 |
| 2022-04-13 | 93.000 | 93.000 | 92.550 | 93.000 | 70.701 | 103,911 |
| 2022-04-12 | 92.750 | 93.118 | 92.315 | 93.000 | 70.701 | 148,332 |
| 2022-04-11 | 92.750 | 93.335 | 92.351 | 92.750 | 70.511 | 174,753 |
| 2022-04-08 | 92.750 | 93.250 | 92.000 | 92.750 | 70.511 | 181,442 |
| 2022-04-07 | 92.750 | 92.750 | 92.500 | 92.750 | 70.511 | 181,851 |
| 2022-04-06 | 92.750 | 93.185 | 92.000 | 92.750 | 70.511 | 230,243 |
| 2022-04-05 | 92.750 | 92.750 | 92.300 | 92.750 | 70.511 | 22,345 |
| 2022-04-04 | 92.750 | 93.500 | 92.200 | 92.750 | 70.511 | 197,677 |
| 2022-04-01 | 92.750 | 93.000 | 92.000 | 92.750 | 70.511 | 151,546 |
| 2022-03-31 | 92.750 | 93.150 | 92.000 | 92.750 | 70.511 | 88,241 |
| 2022-03-30 | 92.750 | 95.000 | 92.000 | 92.750 | 70.511 | 532,674 |
| 2022-03-29 | 92.000 | 94.000 | 92.000 | 92.750 | 70.511 | 346,704 |
| 2022-03-28 | 91.500 | 94.000 | 91.260 | 91.500 | 69.561 | 39,265 |
| 2022-03-25 | 90.250 | 93.000 | 89.500 | 91.500 | 69.561 | 164,859 |
| 2022-03-24 | 90.500 | 93.000 | 90.500 | 90.500 | 68.800 | 84,467 |
| 2022-03-23 | 89.250 | 92.000 | 89.250 | 89.750 | 68.230 | 38,477 |
| 2022-03-22 | 89.000 | 91.000 | 87.250 | 89.000 | 67.660 | 208,080 |
| 2022-03-21 | 89.000 | 90.960 | 87.000 | 89.000 | 67.660 | 138,884 |
| 2022-03-18 | 89.000 | 91.000 | 87.250 | 89.000 | 67.660 | 46,544 |
| 2022-03-17 | 88.000 | 91.000 | 87.000 | 89.000 | 67.660 | 106,642 |
| 2022-03-16 | 88.000 | 89.600 | 86.000 | 88.000 | 66.900 | 817,043 |
| 2022-03-15 | 88.300 | 88.300 | 86.000 | 88.000 | 66.900 | 148,968 |
| 2022-03-14 | 89.000 | 89.000 | 86.200 | 89.000 | 67.660 | 69,841 |
| 2022-03-11 | 89.000 | 89.000 | 87.040 | 89.000 | 67.660 | 166,016 |
| 2022-03-10 | 89.000 | 89.000 | 88.250 | 89.000 | 67.660 | 7,500 |
| 2022-03-09 | 89.000 | 89.000 | 87.000 | 89.000 | 67.660 | 196,317 |
| 2022-03-08 | 89.500 | 89.600 | 87.040 | 89.000 | 67.660 | 190,686 |
| 2022-03-07 | 92.000 | 93.500 | 88.000 | 89.500 | 68.040 | 87,263 |
| 2022-03-04 | 92.000 | 92.000 | 90.000 | 92.000 | 69.941 | 30,056 |
| 2022-03-03 | 92.000 | 92.000 | 90.000 | 92.000 | 69.941 | 37,607 |
| 2022-03-02 | 92.500 | 92.500 | 91.500 | 92.500 | 69.085 | 131,312 |
| 2022-03-01 | 92.500 | 92.733 | 91.000 | 92.500 | 69.085 | 52,138 |
| 2022-02-28 | 92.500 | 93.000 | 91.000 | 92.500 | 69.085 | 89,234 |
| 2022-02-25 | 93.500 | 94.000 | 91.000 | 92.500 | 69.085 | 12,037 |
| 2022-02-24 | 93.500 | 93.500 | 90.500 | 93.500 | 69.832 | 94,286 |
| 2022-02-23 | 94.000 | 94.000 | 92.100 | 94.000 | 70.206 | 35,519 |
| 2022-02-22 | 94.000 | 94.000 | 94.000 | 94.000 | 70.206 | 11,506 |
| 2022-02-21 | 94.000 | 94.000 | 92.000 | 94.000 | 70.206 | 75,245 |
| 2022-02-18 | 94.000 | 94.000 | 92.000 | 94.000 | 70.206 | 25,854 |
| 2022-02-17 | 94.000 | 94.000 | 92.000 | 94.000 | 70.206 | 10,849 |
| 2022-02-16 | 94.000 | 94.080 | 92.000 | 94.000 | 70.206 | 123,288 |
| 2022-02-15 | 94.000 | 94.140 | 92.000 | 94.000 | 70.206 | 6,088 |
| 2022-02-14 | 94.000 | 94.200 | 92.000 | 94.000 | 70.206 | 13,029 |
| 2022-02-11 | 94.000 | 94.400 | 92.500 | 94.000 | 70.206 | 281,295 |
| 2022-02-10 | 94.000 | 94.400 | 92.500 | 94.000 | 70.206 | 55,174 |
| 2022-02-09 | 94.000 | 94.475 | 93.000 | 94.000 | 70.206 | 223,819 |
| 2022-02-08 | 94.000 | 94.575 | 92.750 | 94.000 | 70.206 | 216,736 |
| 2022-02-07 | 94.000 | 94.629 | 92.250 | 94.000 | 70.206 | 286,799 |
| 2022-02-04 | 94.000 | 94.600 | 92.510 | 94.000 | 70.206 | 40,218 |
| 2022-02-03 | 94.000 | 94.680 | 92.510 | 94.000 | 70.206 | 43,870 |
| 2022-02-02 | 94.000 | 94.680 | 92.510 | 94.000 | 70.206 | 78,053 |
| 2022-02-01 | 94.000 | 94.720 | 92.510 | 94.000 | 70.206 | 26,550 |
| 2022-01-31 | 94.000 | 94.720 | 92.400 | 94.000 | 70.206 | 8,105 |
| 2022-01-28 | 94.000 | 95.532 | 92.250 | 94.000 | 70.206 | 52,871 |
| 2022-01-27 | 94.000 | 95.560 | 92.860 | 94.000 | 70.206 | 168,561 |
| 2022-01-26 | 94.000 | 95.560 | 92.825 | 94.000 | 70.206 | 32,014 |
| 2022-01-25 | 94.000 | 95.500 | 92.775 | 94.000 | 70.206 | 25,642 |
| 2022-01-24 | 94.000 | 94.720 | 92.775 | 94.000 | 70.206 | 21,922 |
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.