RM Infrastructure Income PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-18	66.000	67.500	64.500	66.000	63.744	3,734
2025-08-15	65.000	67.000	64.500	64.500	62.295	33,436
2025-08-14	65.000	66.000	65.000	66.000	63.744	13,519
2025-08-13	66.000	68.500	65.020	66.000	63.744	189,360
2025-08-12	66.000	67.000	65.200	66.000	63.744	59,296
2025-08-11	66.000	66.000	65.000	65.000	62.778	17,967
2025-08-08	65.175	66.750	64.578	66.750	64.468	44,634
2025-08-07	65.675	69.000	65.500	67.250	64.951	10,353
2025-08-06	65.500	67.250	65.500	67.250	64.951	63,207
2025-08-05	67.474	67.474	65.600	66.500	64.227	26,812
2025-08-04	65.500	69.000	65.500	67.250	64.951	48,823
2025-08-01	66.000	68.000	65.500	66.750	64.468	20,517
2025-07-31	67.000	70.500	67.000	68.500	66.158	24,345
2025-07-30	66.500	68.500	66.500	66.500	64.227	50,755
2025-07-29	66.500	69.500	66.500	66.500	64.227	72,414
2025-07-28	67.000	70.500	67.000	67.000	64.710	70,456
2025-07-25	67.000	69.500	67.000	67.750	65.434	11,420
2025-07-24	69.500	69.500	67.300	67.750	65.434	164,646
2025-07-23	69.500	69.500	68.250	68.250	65.917	4
2025-07-22	67.700	68.250	67.700	68.250	65.917	412,337
2025-07-21	68.000	70.000	67.140	67.750	65.434	269,552
2025-07-18	67.500	70.000	67.500	68.000	65.675	1,084,398
2025-07-17	68.000	70.000	66.500	68.000	65.675	339,903
2025-07-16	67.500	70.000	67.500	67.500	65.193	4,802
2025-07-15	67.500	68.500	67.500	67.500	65.193	9,399
2025-07-14	67.500	70.000	66.500	67.500	65.193	312,581
2025-07-11	66.500	70.000	66.500	67.500	65.193	171,166
2025-07-10	67.500	70.000	66.887	67.500	65.193	202,756
2025-07-09	66.500	70.000	66.500	67.000	64.710	6,149,596
2025-07-08	67.000	69.000	66.500	66.500	64.227	4,450,611
2025-07-07	67.500	70.000	67.135	68.000	65.675	87,500
2025-07-04	68.000	69.000	67.615	68.000	65.675	68,329
2025-07-03	67.500	68.500	67.500	68.000	65.675	199,828
2025-07-02	69.000	70.500	67.500	67.500	65.193	137,108
2025-07-01	70.500	73.000	69.000	70.000	67.607	68,887
2025-06-30	70.500	73.000	70.500	70.500	68.090	95,404
2025-06-27	72.000	73.000	70.800	71.000	68.573	67,694
2025-06-26	73.000	73.000	70.800	71.750	69.297	27,385
2025-06-25	70.500	80.520	70.500	72.500	70.022	21,715,510
2025-06-24	72.500	72.500	70.000	72.500	70.022	65,338
2025-06-23	72.500	75.500	70.000	70.000	67.607	42,023
2025-06-20	75.000	75.500	72.530	75.000	72.436	74,678
2025-06-19	75.350	75.500	73.750	73.750	71.229	264,049
2025-06-18	75.000	75.500	75.000	75.500	72.919	239,203
2025-06-17	74.500	75.975	74.000	75.000	72.436	266,130
2025-06-16	75.000	76.500	74.500	74.500	71.953	164,497
2025-06-13	74.000	75.600	74.000	74.000	71.470	24,463
2025-06-12	74.000	75.450	73.000	74.000	71.470	25,692
2025-06-11	75.125	75.125	74.000	74.750	72.195	70,103
2025-06-10	73.500	75.500	73.500	74.000	71.470	271,649
2025-06-09	75.000	75.015	74.500	75.000	72.436	33,513
2025-06-06	74.500	76.000	72.500	76.000	73.402	107,841
2025-06-05	73.000	73.000	72.140	72.500	70.022	81,248
2025-06-04	72.660	73.500	72.660	73.500	70.987	32,200
2025-06-03	72.500	74.000	72.500	72.500	70.022	61,875
2025-06-02	72.000	75.000	72.000	73.500	70.987	482,858
2025-05-30	73.500	74.200	72.525	73.500	70.987	223,409
2025-05-29	74.500	76.298	72.515	73.750	71.229	413,049
2025-05-28	74.000	74.000	70.800	72.750	70.263	85,778
2025-05-27	74.000	74.000	71.500	72.750	70.263	45,426

← NewerPage 6 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.