RM Infrastructure Income PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 62.000 | 63.250 | 62.000 | 63.250 | 61.707 | 109,332 |
| 2026-02-05 | 62.000 | 63.000 | 62.000 | 63.000 | 61.463 | 19,348 |
| 2026-02-04 | 62.050 | 63.250 | 62.000 | 63.250 | 61.707 | 61,982 |
| 2026-02-03 | 62.000 | 62.990 | 62.000 | 62.000 | 60.488 | 2,914,012 |
| 2026-02-02 | 62.000 | 63.000 | 62.000 | 63.000 | 61.463 | 201,197 |
| 2026-01-30 | 63.000 | 63.000 | 62.000 | 62.000 | 60.488 | 31,353 |
| 2026-01-29 | 62.500 | 63.000 | 62.000 | 63.000 | 61.463 | 282,394 |
| 2026-01-28 | 62.500 | 63.000 | 62.500 | 63.000 | 61.463 | 3,685 |
| 2026-01-27 | 62.500 | 63.500 | 62.500 | 63.000 | 61.463 | 22,415 |
| 2026-01-26 | 62.500 | 64.000 | 62.500 | 63.000 | 61.463 | 46,752 |
| 2026-01-23 | 62.510 | 63.250 | 62.510 | 63.250 | 61.707 | 18,781 |
| 2026-01-22 | 63.000 | 64.000 | 63.000 | 63.250 | 61.707 | 392,207 |
| 2026-01-21 | 63.000 | 64.500 | 62.500 | 63.500 | 61.951 | 42,277 |
| 2026-01-20 | 62.510 | 63.000 | 62.510 | 63.000 | 61.463 | 5,462 |
| 2026-01-19 | 63.000 | 63.000 | 62.000 | 63.000 | 61.463 | 167,555 |
| 2026-01-16 | 63.000 | 63.500 | 63.000 | 63.500 | 61.951 | 24,057 |
| 2026-01-15 | 64.000 | 64.000 | 64.000 | 64.000 | 62.439 | 0 |
| 2026-01-14 | 63.000 | 65.000 | 63.000 | 63.000 | 61.463 | 36,453 |
| 2026-01-13 | 63.500 | 65.000 | 63.000 | 63.000 | 61.463 | 46,071 |
| 2026-01-12 | 64.250 | 64.250 | 64.250 | 64.250 | 62.683 | 0 |
| 2026-01-09 | 64.000 | 64.000 | 63.550 | 64.000 | 62.439 | 20,542 |
| 2026-01-08 | 64.000 | 64.500 | 63.500 | 64.500 | 62.927 | 318,019 |
| 2026-01-07 | 64.950 | 64.950 | 64.000 | 64.500 | 62.927 | 18,128 |
| 2026-01-06 | 64.000 | 65.000 | 64.000 | 65.000 | 63.415 | 28,747 |
| 2026-01-05 | 63.500 | 65.000 | 63.500 | 65.000 | 63.415 | 98,149 |
| 2026-01-02 | 63.500 | 64.950 | 63.500 | 64.750 | 63.171 | 144,929 |
| 2025-12-31 | 63.660 | 63.750 | 63.660 | 63.750 | 62.195 | 8,695 |
| 2025-12-30 | 64.835 | 64.950 | 64.050 | 64.250 | 62.683 | 41,593 |
| 2025-12-29 | 64.050 | 65.000 | 64.050 | 65.000 | 63.415 | 11,903 |
| 2025-12-24 | 64.000 | 65.000 | 64.000 | 65.000 | 63.415 | 0 |
| 2025-12-23 | 64.950 | 66.000 | 64.000 | 65.000 | 63.415 | 12,873 |
| 2025-12-22 | 64.000 | 65.100 | 64.000 | 65.000 | 63.415 | 46,658 |
| 2025-12-19 | 64.500 | 65.230 | 64.000 | 64.000 | 62.439 | 107,761 |
| 2025-12-18 | 65.230 | 65.230 | 64.050 | 65.000 | 63.415 | 26,750 |
| 2025-12-17 | 64.000 | 65.230 | 64.000 | 64.500 | 62.927 | 76,770 |
| 2025-12-16 | 65.500 | 65.500 | 64.050 | 65.500 | 63.902 | 54,027 |
| 2025-12-15 | 64.000 | 66.000 | 63.500 | 65.000 | 63.415 | 86,206 |
| 2025-12-12 | 63.500 | 64.500 | 63.500 | 63.500 | 61.951 | 29,790 |
| 2025-12-11 | 63.525 | 65.000 | 63.525 | 65.000 | 63.415 | 23,075 |
| 2025-12-10 | 63.500 | 65.000 | 63.500 | 63.500 | 61.951 | 55,087 |
| 2025-12-09 | 63.500 | 64.500 | 63.500 | 64.500 | 62.927 | 77,187 |
| 2025-12-08 | 64.500 | 64.500 | 63.050 | 63.500 | 61.951 | 484,758 |
| 2025-12-05 | 63.000 | 64.000 | 62.850 | 63.000 | 61.463 | 48,626 |
| 2025-12-04 | 63.000 | 63.000 | 62.810 | 63.000 | 61.463 | 107,714 |
| 2025-12-03 | 64.000 | 64.000 | 62.810 | 64.000 | 62.439 | 80,280 |
| 2025-12-02 | 62.500 | 62.813 | 62.500 | 62.500 | 60.976 | 24,641 |
| 2025-12-01 | 63.000 | 65.000 | 62.000 | 62.000 | 60.488 | 28,957 |
| 2025-11-28 | 62.700 | 63.500 | 62.700 | 63.500 | 61.951 | 29,909 |
| 2025-11-27 | 64.500 | 64.500 | 63.000 | 63.000 | 61.463 | 40 |
| 2025-11-26 | 63.000 | 63.000 | 62.460 | 63.000 | 61.463 | 152,230 |
| 2025-11-25 | 63.000 | 63.000 | 62.650 | 63.000 | 61.463 | 13,449 |
| 2025-11-24 | 62.500 | 63.000 | 62.450 | 63.000 | 61.463 | 151,112 |
| 2025-11-21 | 62.810 | 62.810 | 62.750 | 62.750 | 61.220 | 8,938 |
| 2025-11-20 | 63.000 | 63.500 | 62.810 | 63.500 | 61.951 | 9,291 |
| 2025-11-19 | 63.000 | 63.000 | 62.760 | 63.000 | 61.463 | 160,395 |
| 2025-11-18 | 62.000 | 63.500 | 62.000 | 63.500 | 61.951 | 9,180 |
| 2025-11-17 | 62.650 | 63.500 | 62.650 | 63.500 | 61.951 | 10,845 |
| 2025-11-14 | 62.000 | 62.650 | 62.000 | 62.000 | 60.488 | 11,268 |
| 2025-11-13 | 63.000 | 63.500 | 62.600 | 63.000 | 61.463 | 228,106 |
| 2025-11-12 | 63.000 | 63.000 | 62.425 | 63.000 | 61.463 | 218,838 |
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.