RM Infrastructure Income PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-21	94.000	94.720	94.000	94.000	70.206	4,700
2022-01-20	94.000	94.720	92.760	94.000	70.206	30,171
2022-01-19	94.000	95.000	92.000	94.000	70.206	101,222
2022-01-18	94.000	94.000	92.751	94.000	70.206	9,490
2022-01-17	94.000	94.739	92.710	94.000	70.206	92,839
2022-01-14	94.000	94.650	92.000	94.000	70.206	19,650
2022-01-13	94.000	94.760	92.000	94.000	70.206	21,108
2022-01-12	94.000	94.760	92.000	94.000	70.206	36,814
2022-01-11	94.000	94.760	92.000	94.000	70.206	230,127
2022-01-10	94.000	95.145	92.500	94.000	70.206	315,802
2022-01-07	94.000	95.175	93.000	94.500	70.579	539,934
2022-01-06	94.500	95.500	93.330	94.500	70.579	114,076
2022-01-05	94.500	96.000	94.100	95.000	70.953	27,047
2022-01-04	94.500	95.546	94.000	94.500	70.579	81,437
2021-12-31	94.500	95.000	94.000	95.000	70.953	10,651
2021-12-30	94.500	96.000	94.500	95.000	70.953	11,389
2021-12-29	94.500	95.046	93.940	94.500	70.579	358,462
2021-12-24	94.500	94.500	94.500	94.500	70.579	10,000
2021-12-23	94.500	95.000	93.500	94.500	70.579	85,481
2021-12-22	93.000	95.500	93.000	94.250	70.392	661,885
2021-12-21	92.470	94.500	92.470	94.000	70.206	61,265
2021-12-20	92.000	93.000	92.000	92.500	69.085	9,180
2021-12-17	92.475	93.000	92.475	92.500	69.085	53,576
2021-12-16	92.000	92.500	92.000	92.500	69.085	126,995
2021-12-15	92.000	92.253	91.000	92.000	68.712	68,460
2021-12-14	92.000	92.260	91.500	92.000	68.712	87,659
2021-12-13	92.000	92.291	92.000	92.000	68.712	7,558
2021-12-10	92.000	92.400	91.500	92.000	68.712	162,183
2021-12-09	92.000	93.000	92.000	92.000	68.712	12,269
2021-12-08	92.000	92.500	91.500	92.000	68.712	102,688
2021-12-07	91.500	93.000	90.000	92.000	68.712	263,983
2021-12-06	91.500	93.000	91.250	91.500	68.339	18,781
2021-12-03	91.500	91.500	91.500	91.500	68.339	63,840
2021-12-02	91.500	92.700	90.000	91.500	68.339	60,886
2021-12-01	91.500	93.000	91.500	91.500	67.125	55,647
2021-11-30	91.500	92.550	91.500	91.500	67.125	48,892
2021-11-29	91.500	94.000	90.000	91.500	67.125	58,299
2021-11-26	91.000	92.560	89.240	91.500	67.125	185,528
2021-11-25	89.500	93.000	89.000	91.000	66.758	8,834,683
2021-11-24	89.500	91.000	89.500	89.500	65.658	58,496
2021-11-23	89.500	90.670	89.500	89.500	65.658	149,062
2021-11-22	89.250	90.400	89.250	89.250	65.474	92,837
2021-11-19	89.250	90.250	89.250	89.250	65.474	934,866
2021-11-18	89.000	90.190	87.910	89.250	65.474	94,044
2021-11-17	89.000	90.250	87.850	89.250	65.474	107,561
2021-11-16	89.000	90.250	88.700	89.250	65.474	29,198
2021-11-15	89.000	90.250	88.660	89.000	65.291	78,710
2021-11-12	89.000	90.250	89.000	89.000	65.291	104,165
2021-11-11	89.000	91.000	89.000	89.000	65.291	651,799
2021-11-10	89.000	90.250	89.000	89.000	65.291	86,490
2021-11-09	89.000	90.250	88.700	89.000	65.291	292,785
2021-11-08	89.000	90.740	89.000	89.000	65.291	1,378,326
2021-11-05	89.000	91.000	89.000	89.000	65.291	4,891,300
2021-11-04	89.000	90.000	89.000	89.000	65.291	903,475
2021-11-03	89.000	90.000	88.660	89.000	65.291	703,747
2021-11-02	89.000	90.453	89.000	89.000	65.291	379,467
2021-11-01	89.000	90.080	89.000	89.000	65.291	222,135
2021-10-29	89.000	90.000	89.000	89.000	65.291	619,977
2021-10-28	89.000	90.432	89.000	89.000	65.291	71,496
2021-10-27	89.000	90.080	89.000	89.000	65.291	30,275

← NewerPage 21 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.