RM Infrastructure Income PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 72.400 | 72.400 | 72.400 | 72.400 | 69.334 | 0 |
| 2024-11-27 | 71.600 | 72.400 | 71.440 | 72.400 | 69.334 | 89,808 |
| 2024-11-26 | 72.400 | 72.600 | 71.420 | 71.600 | 68.568 | 119,032 |
| 2024-11-25 | 71.400 | 72.500 | 71.200 | 71.400 | 68.377 | 50,853 |
| 2024-11-22 | 72.200 | 72.200 | 71.250 | 71.600 | 68.568 | 7,873 |
| 2024-11-21 | 73.200 | 73.200 | 71.000 | 71.000 | 67.994 | 65 |
| 2024-11-20 | 72.400 | 72.589 | 71.000 | 71.000 | 67.994 | 35,079 |
| 2024-11-19 | 70.200 | 71.230 | 70.000 | 71.000 | 67.994 | 272,262 |
| 2024-11-18 | 70.200 | 71.100 | 70.200 | 70.200 | 67.228 | 649 |
| 2024-11-15 | 71.400 | 71.500 | 70.000 | 71.400 | 68.377 | 180,153 |
| 2024-11-14 | 71.000 | 73.200 | 70.000 | 73.200 | 70.101 | 559,919 |
| 2024-11-13 | 71.000 | 71.000 | 70.500 | 70.500 | 67.515 | 45,829 |
| 2024-11-12 | 70.000 | 70.000 | 69.900 | 69.900 | 66.940 | 49,280 |
| 2024-11-11 | 70.340 | 70.590 | 69.800 | 69.800 | 66.845 | 17,826 |
| 2024-11-08 | 70.000 | 70.100 | 69.600 | 69.600 | 66.653 | 145,662 |
| 2024-11-07 | 72.000 | 72.000 | 69.750 | 69.800 | 66.845 | 170,310 |
| 2024-11-06 | 70.840 | 72.537 | 70.720 | 70.900 | 66.342 | 90,744 |
| 2024-11-05 | 72.000 | 72.000 | 70.466 | 70.600 | 66.061 | 66,471 |
| 2024-11-04 | 71.000 | 72.000 | 70.050 | 70.500 | 65.967 | 95,798 |
| 2024-11-01 | 70.800 | 71.500 | 69.990 | 70.200 | 65.687 | 1,601,433 |
| 2024-10-31 | 71.000 | 71.000 | 70.000 | 70.400 | 65.874 | 127,783 |
| 2024-10-30 | 70.000 | 71.000 | 70.000 | 70.500 | 65.967 | 218,975 |
| 2024-10-29 | 70.250 | 70.750 | 70.250 | 70.500 | 65.967 | 32,858 |
| 2024-10-28 | 70.200 | 70.200 | 70.200 | 70.200 | 65.687 | 23,005 |
| 2024-10-25 | 70.250 | 71.000 | 70.000 | 70.500 | 65.967 | 103,778 |
| 2024-10-24 | 70.600 | 71.000 | 70.000 | 70.700 | 66.155 | 472,698 |
| 2024-10-23 | 70.502 | 71.500 | 70.502 | 70.700 | 66.155 | 529,657 |
| 2024-10-22 | 70.508 | 72.000 | 69.200 | 70.800 | 66.248 | 2,306,040 |
| 2024-10-21 | 72.600 | 72.600 | 70.000 | 71.800 | 67.184 | 178,354 |
| 2024-10-18 | 72.100 | 72.600 | 71.500 | 71.500 | 66.903 | 17,671 |
| 2024-10-17 | 71.400 | 72.000 | 71.400 | 71.600 | 66.997 | 36,037 |
| 2024-10-16 | 72.200 | 72.200 | 71.000 | 71.800 | 67.184 | 77,673 |
| 2024-10-15 | 70.000 | 71.500 | 70.000 | 71.500 | 66.903 | 143,465 |
| 2024-10-14 | 72.000 | 72.000 | 70.300 | 70.800 | 66.248 | 270,222 |
| 2024-10-11 | 71.600 | 72.190 | 71.600 | 71.600 | 66.997 | 58,589 |
| 2024-10-10 | 71.000 | 71.800 | 71.000 | 71.800 | 67.184 | 354 |
| 2024-10-09 | 71.000 | 72.632 | 70.611 | 71.000 | 66.435 | 224,891 |
| 2024-10-08 | 71.000 | 72.600 | 71.000 | 72.200 | 67.558 | 354,040 |
| 2024-10-07 | 71.800 | 72.400 | 71.000 | 71.800 | 67.184 | 488,289 |
| 2024-10-04 | 72.400 | 72.400 | 70.000 | 72.400 | 67.745 | 269,969 |
| 2024-10-03 | 71.200 | 72.000 | 71.050 | 71.800 | 67.184 | 564,255 |
| 2024-10-02 | 73.000 | 73.000 | 70.000 | 70.100 | 65.593 | 507,484 |
| 2024-10-01 | 73.600 | 74.000 | 71.000 | 72.000 | 67.371 | 181,558 |
| 2024-09-30 | 73.600 | 73.900 | 73.600 | 73.800 | 69.055 | 13,500 |
| 2024-09-27 | 73.600 | 73.800 | 73.600 | 73.600 | 68.868 | 29,827 |
| 2024-09-26 | 74.000 | 88.590 | 73.600 | 73.800 | 69.055 | 19,775,460 |
| 2024-09-25 | 75.200 | 75.200 | 74.000 | 74.300 | 69.523 | 64,520 |
| 2024-09-24 | 77.000 | 77.040 | 76.000 | 76.000 | 71.114 | 21,145 |
| 2024-09-23 | 77.000 | 77.683 | 76.000 | 76.500 | 71.582 | 159,953 |
| 2024-09-20 | 76.000 | 78.000 | 76.000 | 78.000 | 72.985 | 188,658 |
| 2024-09-19 | 77.000 | 77.440 | 76.000 | 76.500 | 71.582 | 343,933 |
| 2024-09-18 | 76.796 | 76.796 | 74.960 | 75.800 | 70.927 | 256,903 |
| 2024-09-17 | 75.400 | 77.600 | 75.400 | 76.200 | 71.301 | 372,903 |
| 2024-09-16 | 76.800 | 76.800 | 75.200 | 76.800 | 71.862 | 159,641 |
| 2024-09-13 | 75.000 | 76.780 | 75.000 | 75.200 | 70.365 | 195,233 |
| 2024-09-12 | 75.000 | 76.800 | 75.000 | 76.200 | 71.301 | 114,135 |
| 2024-09-11 | 76.300 | 76.900 | 75.000 | 76.500 | 71.582 | 254,915 |
| 2024-09-10 | 75.720 | 76.350 | 75.214 | 76.000 | 71.114 | 104,048 |
| 2024-09-09 | 75.200 | 77.000 | 75.200 | 75.200 | 70.365 | 70,372 |
| 2024-09-06 | 75.800 | 75.800 | 75.160 | 75.400 | 70.552 | 59,817 |
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.