RM Infrastructure Income PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-23	71.000	71.900	71.000	71.000	68.573	12,842
2025-05-22	72.000	73.000	71.000	73.000	70.505	89,356
2025-05-21	72.000	72.875	71.500	72.000	69.539	83,707
2025-05-20	72.000	74.000	71.500	71.500	69.056	471,646
2025-05-19	71.000	73.000	71.000	72.000	69.539	27,499
2025-05-16	70.500	73.500	70.500	71.500	69.056	23,529
2025-05-15	69.500	72.113	69.500	70.500	68.090	23,414
2025-05-14	71.000	71.000	70.500	70.500	68.090	9,173,047
2025-05-13	71.000	72.500	71.000	71.000	68.573	135,171
2025-05-12	71.500	72.000	71.000	71.500	69.056	228,651
2025-05-09	71.500	72.118	71.500	71.500	69.056	71,481
2025-05-08	73.000	73.500	71.500	73.000	70.505	32,113
2025-05-07	70.000	71.500	70.000	71.500	69.056	93,410
2025-05-06	71.500	74.000	71.500	72.500	70.022	45,856
2025-05-02	71.500	71.600	71.500	71.500	69.056	41,002
2025-05-01	71.525	72.750	71.525	72.750	70.263	11,715
2025-04-30	71.660	74.000	71.500	72.500	70.022	48,100
2025-04-29	71.000	72.500	71.000	72.250	69.780	145,010
2025-04-28	73.000	73.500	71.600	73.000	70.505	42,899
2025-04-25	73.500	73.500	71.500	72.500	70.022	36,203
2025-04-24	73.500	74.000	71.500	72.500	70.022	121,577
2025-04-23	72.500	73.500	71.500	72.500	70.022	37,956
2025-04-22	73.500	74.000	71.500	74.000	71.470	98,616
2025-04-17	73.500	73.500	72.250	72.250	69.780	22,471
2025-04-16	74.000	74.000	71.522	74.000	71.470	54,001
2025-04-15	70.000	72.985	70.000	72.500	70.022	57,977
2025-04-14	73.500	74.000	73.500	74.000	71.470	8,641
2025-04-11	71.000	71.990	70.500	71.500	69.056	30,881
2025-04-10	69.500	72.250	69.500	72.250	69.780	159,664
2025-04-09	70.000	71.500	70.000	70.000	67.607	63,248
2025-04-08	70.500	71.808	69.500	70.500	68.090	138,414
2025-04-07	70.500	71.000	67.000	71.000	68.573	219,236
2025-04-04	74.000	74.000	70.000	70.000	67.607	72,576
2025-04-03	72.500	74.000	72.342	73.000	70.505	246,817
2025-04-02	73.000	73.670	73.000	73.250	70.746	87,151
2025-04-01	73.000	73.500	72.000	73.250	70.746	43,110
2025-03-31	72.700	72.700	72.200	72.200	69.732	8,775
2025-03-28	73.000	73.472	71.600	73.000	70.505	222,448
2025-03-27	72.000	73.000	71.400	73.000	70.505	312,964
2025-03-26	72.000	73.000	70.200	73.000	70.505	250,856
2025-03-25	71.600	73.000	71.000	73.000	70.505	680,416
2025-03-24	71.000	72.220	70.200	71.200	68.766	106,177
2025-03-21	71.400	72.040	70.200	71.400	68.959	329,441
2025-03-20	72.400	73.200	71.000	73.000	70.505	874,805
2025-03-19	72.600	74.000	72.400	73.200	70.698	86,542
2025-03-18	72.600	74.000	72.600	73.000	70.505	26,754
2025-03-17	72.600	75.000	72.400	73.000	70.505	99,054
2025-03-14	73.360	73.920	73.200	73.200	70.698	27,547
2025-03-13	73.601	74.740	73.601	73.700	71.181	13,950
2025-03-12	73.000	74.740	73.000	73.500	70.987	52,114
2025-03-11	73.000	74.110	73.000	73.300	70.794	23,930
2025-03-10	75.000	75.000	73.180	73.300	70.794	104,662
2025-03-07	74.000	74.696	73.000	74.000	71.470	58,354
2025-03-06	73.400	73.800	72.680	73.400	70.891	165,574
2025-03-05	74.800	74.800	73.600	74.000	70.867	225,193
2025-03-04	74.000	74.141	73.140	73.700	70.579	255,222
2025-03-03	74.000	74.000	72.600	72.600	69.526	238,325
2025-02-28	73.800	73.800	72.569	73.600	70.484	181,641
2025-02-27	72.800	73.696	71.200	73.600	70.484	60,380
2025-02-26	73.000	74.000	70.600	73.900	70.771	1,492,657

← NewerPage 7 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.