RM Infrastructure Income PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-25	70.000	73.316	70.000	72.400	69.334	344,767
2025-02-24	73.200	73.200	71.600	73.200	70.101	1,101
2025-02-21	72.000	73.380	70.310	72.800	69.717	1,931,821
2025-02-20	70.200	72.000	70.000	71.000	67.994	16,588
2025-02-19	71.000	71.985	71.000	71.000	67.994	88,461
2025-02-18	70.200	74.000	70.000	72.000	68.951	23,089
2025-02-17	70.400	72.080	70.200	71.800	68.760	89,008
2025-02-14	70.450	72.200	70.450	72.200	69.143	45,172
2025-02-13	69.890	72.000	69.890	72.000	68.951	49,539
2025-02-12	72.000	72.300	71.400	72.300	69.239	11,619
2025-02-11	73.000	73.000	70.050	71.000	67.994	109,171
2025-02-10	73.000	73.000	70.760	72.200	69.143	66,755
2025-02-07	72.000	73.260	72.000	73.200	70.101	5,166,437
2025-02-06	71.650	71.654	71.380	71.600	68.568	46,862
2025-02-05	72.000	73.990	71.730	72.400	69.334	50,926
2025-02-04	71.600	73.990	70.400	72.200	69.143	111,722
2025-02-03	72.280	73.480	72.280	73.000	69.909	69,086
2025-01-31	72.800	73.000	71.600	71.600	68.568	123,305
2025-01-30	74.000	74.000	71.900	72.200	69.143	24,405
2025-01-29	72.800	72.800	71.815	72.200	69.143	25,688
2025-01-28	74.000	74.000	71.700	74.000	70.867	138,294
2025-01-27	71.800	73.472	71.700	71.800	68.760	371,339
2025-01-24	71.600	72.800	71.600	72.800	69.717	6,669
2025-01-23	73.000	73.000	71.000	71.000	67.994	52,977
2025-01-22	72.000	73.000	71.660	72.100	69.047	59,365
2025-01-21	71.530	72.700	71.530	72.700	69.622	9,413
2025-01-20	71.530	73.000	71.320	71.800	68.760	57,102
2025-01-17	72.000	73.575	71.864	72.000	68.951	26,291
2025-01-16	72.800	73.560	71.600	72.800	69.717	103,232
2025-01-15	72.000	74.200	71.000	72.900	69.813	66,146
2025-01-14	71.704	73.300	71.552	73.000	69.909	234,776
2025-01-13	71.080	73.341	71.080	73.000	69.909	77,255
2025-01-10	72.000	72.022	72.000	72.000	68.951	26,746
2025-01-09	71.000	74.200	71.000	72.500	69.430	27,489
2025-01-08	73.000	73.220	71.222	72.500	69.430	389,285
2025-01-07	72.000	73.000	72.000	72.000	68.951	15,100
2025-01-06	73.200	73.920	72.068	73.000	69.909	122,800
2025-01-03	73.200	74.000	73.200	73.200	70.101	26,407
2025-01-02	74.000	74.000	72.000	74.000	70.867	49,084
2024-12-31	74.000	74.000	73.100	73.500	70.388	17,000
2024-12-30	72.000	74.200	72.000	73.100	70.005	44,122
2024-12-27	74.200	74.200	72.200	73.200	70.101	43,948
2024-12-24	73.100	73.100	73.100	73.100	70.005	0
2024-12-23	72.400	73.600	71.994	73.600	70.484	65,928
2024-12-20	72.600	74.000	72.300	73.000	69.909	163,991
2024-12-19	72.600	73.840	72.400	72.400	69.334	281,708
2024-12-18	73.200	73.400	72.000	72.600	69.526	24,855
2024-12-17	73.000	73.000	71.992	73.000	69.909	13,059
2024-12-16	70.400	74.000	70.200	72.000	68.951	82,056
2024-12-13	72.600	72.600	71.800	72.000	68.951	21,753
2024-12-12	71.200	72.600	71.200	71.200	68.185	72,932
2024-12-11	71.992	71.992	71.500	71.500	68.473	2,800
2024-12-10	72.600	73.400	71.660	73.400	70.292	243,375
2024-12-09	70.000	73.400	70.000	72.200	69.143	55,095
2024-12-06	72.200	73.400	71.600	73.400	70.292	59,785
2024-12-05	71.000	73.000	71.000	72.200	69.143	91,062
2024-12-04	70.200	73.060	70.200	72.000	68.951	31,193
2024-12-03	73.000	73.000	71.700	71.700	68.664	36,659
2024-12-02	73.000	73.000	71.722	71.900	68.856	29,161
2024-11-29	73.000	73.000	70.500	71.000	67.994	284,365

← NewerPage 8 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.