RM Infrastructure Income PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	55.000	58.000	55.000	57.400	56.000	38,971
2026-05-05	55.000	58.000	55.000	58.000	56.585	16,561,569
2026-05-01	61.000	61.000	55.200	56.000	54.634	39,557
2026-04-30	62.600	62.600	61.400	61.400	59.902	35,174
2026-04-29	62.800	63.200	62.600	63.200	61.659	101,217
2026-04-28	62.800	63.300	62.614	63.300	61.756	4,901
2026-04-27	64.800	64.800	62.600	63.900	62.342	14,626
2026-04-24	61.000	63.000	61.000	63.000	61.463	62,164
2026-04-23	60.000	62.560	60.000	62.200	60.683	76,076
2026-04-22	61.800	62.250	61.800	62.200	60.683	31,501
2026-04-21	61.400	62.350	61.000	61.900	60.390	47,667
2026-04-20	59.000	62.800	59.000	62.000	60.488	82,917
2026-04-17	59.000	60.200	59.000	59.000	57.561	1,898
2026-04-16	60.400	60.400	58.956	60.200	58.732	46,779
2026-04-15	61.000	62.000	60.400	61.300	59.805	32,496
2026-04-14	60.000	61.100	60.000	61.100	59.610	8,345
2026-04-13	60.000	62.800	58.800	60.900	59.415	105,729
2026-04-10	60.000	61.500	60.000	61.400	59.902	4,864
2026-04-09	60.000	61.957	60.000	61.400	59.902	29,712
2026-04-08	61.000	62.800	60.000	61.400	59.902	18,410
2026-04-07	60.000	63.000	60.000	61.400	59.902	16,996
2026-04-02	59.000	60.750	59.000	60.750	59.268	67,924
2026-04-01	59.000	62.500	59.000	59.000	57.561	278,866
2026-03-31	59.500	62.000	59.500	62.000	60.488	86,079
2026-03-30	60.000	61.000	59.500	61.000	59.512	19,957
2026-03-27	60.000	62.000	60.000	60.000	58.537	4,753
2026-03-26	60.000	61.250	60.000	61.250	59.756	6,204
2026-03-25	62.225	62.225	61.250	61.250	59.756	2,000
2026-03-24	60.000	62.225	60.000	61.250	59.756	32,704
2026-03-23	60.000	63.000	59.500	63.000	61.463	91,871
2026-03-20	60.500	62.280	60.000	60.000	58.537	31,883
2026-03-19	60.000	61.700	59.500	60.000	58.537	398
2026-03-18	59.000	60.667	59.000	59.000	57.561	52,820
2026-03-17	59.500	60.929	59.000	59.000	57.561	298,565
2026-03-16	59.500	59.500	59.500	59.500	58.049	13,563
2026-03-13	60.000	61.500	59.000	59.500	58.049	190,892
2026-03-12	60.000	62.000	60.000	60.000	58.537	6,502
2026-03-11	60.000	63.000	60.000	60.000	58.537	4,549
2026-03-10	61.000	62.400	60.000	61.500	60.000	56,172
2026-03-09	61.000	61.250	59.500	61.250	59.756	155,617
2026-03-06	61.000	62.000	59.500	60.500	59.024	143,028
2026-03-05	61.000	63.500	61.000	61.000	59.512	9,508
2026-03-04	61.000	61.200	61.000	61.000	59.512	19,947
2026-03-03	61.000	62.675	61.000	61.000	59.512	155,439
2026-03-02	61.000	63.000	61.000	62.250	60.732	24,335
2026-02-27	61.000	61.400	61.000	61.000	59.512	53,607
2026-02-26	61.500	62.750	61.000	61.000	59.512	206,247
2026-02-25	61.500	64.000	61.500	61.750	60.244	95,957
2026-02-24	61.500	61.500	61.500	61.500	60.000	11,858
2026-02-23	61.500	61.520	61.500	61.500	60.000	22,864
2026-02-20	62.000	62.000	62.000	62.000	60.488	4
2026-02-19	62.000	62.000	61.000	61.500	60.000	130,596
2026-02-18	62.000	64.000	62.000	62.000	60.488	26,083
2026-02-17	63.500	63.500	62.750	62.750	61.220	96
2026-02-16	61.000	63.000	61.000	62.000	60.488	3,861
2026-02-13	62.000	63.000	60.530	62.000	60.488	10,675
2026-02-12	61.025	62.750	61.025	62.750	61.220	22,982
2026-02-11	62.000	64.000	62.000	62.750	61.220	18,981
2026-02-10	62.700	62.700	62.500	62.500	60.976	7,915
2026-02-09	62.000	63.500	61.000	62.000	60.488	38,726

← NewerPage 3 of 22 · 1,269 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.