RM Infrastructure Income PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 63.500 | 64.000 | 62.425 | 63.000 | 61.463 | 7,422 |
| 2025-11-10 | 63.000 | 65.000 | 62.000 | 63.250 | 61.707 | 504,521 |
| 2025-11-07 | 64.000 | 64.000 | 62.500 | 63.000 | 61.463 | 105,307 |
| 2025-11-06 | 63.450 | 63.750 | 62.500 | 63.750 | 62.195 | 475,316 |
| 2025-11-05 | 62.500 | 65.000 | 62.500 | 63.750 | 62.195 | 40,000 |
| 2025-11-04 | 62.500 | 63.750 | 62.500 | 63.750 | 62.195 | 801,866 |
| 2025-11-03 | 63.000 | 63.500 | 62.500 | 63.000 | 61.463 | 39,294 |
| 2025-10-31 | 62.500 | 63.000 | 62.500 | 62.500 | 60.976 | 592,451 |
| 2025-10-30 | 62.500 | 62.550 | 62.500 | 62.500 | 60.976 | 37,747 |
| 2025-10-29 | 64.000 | 64.150 | 62.550 | 64.000 | 62.439 | 76,627 |
| 2025-10-28 | 62.550 | 64.250 | 62.550 | 63.750 | 62.195 | 74,166 |
| 2025-10-27 | 62.500 | 62.500 | 62.450 | 62.500 | 60.976 | 9,589 |
| 2025-10-24 | 62.550 | 64.000 | 62.442 | 63.000 | 61.463 | 62,422 |
| 2025-10-23 | 64.000 | 65.000 | 62.500 | 62.500 | 60.976 | 102,109 |
| 2025-10-22 | 64.000 | 64.000 | 62.550 | 63.750 | 62.195 | 9,418 |
| 2025-10-21 | 63.500 | 63.500 | 62.500 | 63.250 | 61.707 | 388,551 |
| 2025-10-20 | 63.000 | 63.750 | 62.025 | 63.750 | 62.195 | 86,717 |
| 2025-10-17 | 63.500 | 63.500 | 62.525 | 63.500 | 61.951 | 86,732 |
| 2025-10-16 | 63.000 | 64.000 | 63.000 | 64.000 | 62.439 | 68,201 |
| 2025-10-15 | 64.000 | 64.000 | 62.625 | 64.000 | 62.439 | 10,704 |
| 2025-10-14 | 62.500 | 63.500 | 62.500 | 62.500 | 60.976 | 42,998 |
| 2025-10-13 | 64.000 | 64.000 | 62.500 | 62.500 | 60.976 | 353,927 |
| 2025-10-10 | 62.500 | 64.000 | 62.500 | 64.000 | 62.439 | 76,219 |
| 2025-10-09 | 63.500 | 63.575 | 62.575 | 63.000 | 61.463 | 35,175 |
| 2025-10-08 | 63.000 | 63.500 | 62.500 | 63.500 | 61.951 | 309,253 |
| 2025-10-07 | 63.000 | 63.500 | 62.110 | 62.750 | 61.220 | 127,271 |
| 2025-10-06 | 64.000 | 64.000 | 62.110 | 62.500 | 60.976 | 107,018 |
| 2025-10-03 | 64.000 | 64.000 | 62.100 | 63.000 | 61.463 | 46,759 |
| 2025-10-02 | 62.575 | 63.540 | 62.500 | 63.250 | 61.707 | 36,063 |
| 2025-10-01 | 62.000 | 64.500 | 62.000 | 64.500 | 62.927 | 87,981 |
| 2025-09-30 | 62.000 | 64.500 | 62.000 | 64.500 | 62.927 | 16,635 |
| 2025-09-29 | 64.500 | 64.500 | 62.025 | 63.000 | 61.463 | 51,136 |
| 2025-09-26 | 62.540 | 64.250 | 62.540 | 63.500 | 61.951 | 17,311 |
| 2025-09-25 | 65.000 | 65.000 | 62.500 | 64.000 | 62.439 | 26,891 |
| 2025-09-24 | 62.500 | 62.625 | 62.006 | 62.500 | 60.976 | 10,457 |
| 2025-09-23 | 64.000 | 64.000 | 62.750 | 64.000 | 62.439 | 29,585 |
| 2025-09-22 | 64.000 | 64.000 | 62.006 | 64.000 | 62.439 | 71,824 |
| 2025-09-19 | 62.000 | 62.006 | 62.000 | 62.000 | 60.488 | 234,985 |
| 2025-09-18 | 63.000 | 63.000 | 61.500 | 62.000 | 60.488 | 26,580 |
| 2025-09-17 | 62.000 | 63.500 | 61.650 | 62.500 | 60.976 | 217,102 |
| 2025-09-16 | 62.000 | 63.500 | 61.580 | 63.500 | 61.951 | 4,953 |
| 2025-09-15 | 61.500 | 63.000 | 60.600 | 62.000 | 60.488 | 802,008 |
| 2025-09-12 | 62.000 | 62.000 | 60.600 | 61.000 | 59.512 | 199,603 |
| 2025-09-11 | 60.500 | 61.758 | 60.500 | 61.000 | 59.512 | 129,192 |
| 2025-09-10 | 60.500 | 63.000 | 60.500 | 62.250 | 60.122 | 116,906 |
| 2025-09-09 | 60.500 | 63.000 | 60.000 | 61.000 | 58.915 | 231,819 |
| 2025-09-08 | 60.500 | 63.000 | 60.130 | 60.500 | 58.432 | 98,583 |
| 2025-09-05 | 61.000 | 63.500 | 57.530 | 61.750 | 59.639 | 150,624 |
| 2025-09-04 | 60.000 | 63.080 | 60.000 | 61.750 | 59.639 | 32,303 |
| 2025-09-03 | 60.500 | 63.500 | 60.000 | 61.750 | 59.639 | 730,073 |
| 2025-09-02 | 63.500 | 66.000 | 59.625 | 62.500 | 60.363 | 143,326 |
| 2025-09-01 | 63.500 | 65.000 | 63.500 | 65.000 | 62.778 | 1,015 |
| 2025-08-29 | 65.000 | 65.000 | 65.000 | 65.000 | 62.778 | 0 |
| 2025-08-28 | 63.500 | 65.000 | 63.500 | 64.250 | 62.054 | 19,111 |
| 2025-08-27 | 64.000 | 66.500 | 64.000 | 64.000 | 61.812 | 32,343 |
| 2025-08-26 | 64.000 | 65.740 | 63.875 | 64.000 | 61.812 | 17,125 |
| 2025-08-22 | 64.000 | 65.750 | 63.875 | 65.250 | 63.019 | 28,939 |
| 2025-08-21 | 64.000 | 65.750 | 64.000 | 64.000 | 61.812 | 42,398 |
| 2025-08-20 | 64.025 | 66.500 | 64.025 | 65.250 | 63.019 | 32,806 |
| 2025-08-19 | 64.500 | 65.500 | 64.000 | 64.750 | 62.537 | 20,816 |
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.