RM Infrastructure Income PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-22 | 48.000 | 48.800 | 47.100 | 47.100 | 47.100 | 12,809 |
| 2026-10-21 | 47.700 | 49.700 | 46.200 | 46.200 | 46.200 | 150,364 |
| 2026-10-20 | 48.800 | 48.800 | 47.600 | 47.600 | 47.600 | 24,605 |
| 2026-10-19 | 48.100 | 48.800 | 48.000 | 48.100 | 48.100 | 28,340 |
| 2026-10-16 | 48.500 | 48.900 | 48.000 | 48.900 | 48.900 | 64,429 |
| 2026-10-15 | 48.200 | 48.227 | 48.200 | 48.200 | 48.200 | 47,074 |
| 2026-10-14 | 48.200 | 48.300 | 48.200 | 48.200 | 48.200 | 32,092 |
| 2026-10-13 | 48.200 | 48.300 | 48.200 | 48.300 | 48.300 | 10,176 |
| 2026-10-12 | 48.200 | 48.300 | 48.200 | 48.200 | 48.200 | 59,559 |
| 2026-10-09 | 48.200 | 48.200 | 48.000 | 48.200 | 48.200 | 87,975 |
| 2026-10-08 | 48.000 | 48.700 | 48.000 | 48.700 | 48.700 | 18,816 |
| 2026-10-07 | 48.200 | 48.480 | 47.800 | 48.400 | 48.400 | 286,802 |
| 2026-10-06 | 48.300 | 49.400 | 48.296 | 48.300 | 48.300 | 46,930 |
| 2026-10-05 | 48.700 | 49.150 | 48.700 | 49.150 | 49.150 | 105,341 |
| 2026-10-02 | 49.400 | 49.400 | 48.200 | 48.850 | 48.850 | 44,809 |
| 2026-10-01 | 49.000 | 49.000 | 48.200 | 49.000 | 49.000 | 56,830 |
| 2026-09-30 | 49.200 | 49.300 | 49.200 | 49.200 | 49.188 | 29,814 |
| 2026-09-29 | 49.200 | 49.200 | 49.200 | 49.200 | 49.188 | 1,678 |
| 2026-09-28 | 49.200 | 49.500 | 49.200 | 49.200 | 49.188 | 7,135 |
| 2026-09-25 | 49.200 | 49.300 | 49.200 | 49.200 | 48.000 | 48,990 |
| 2026-09-24 | 49.200 | 49.500 | 49.200 | 49.350 | 48.146 | 90,265 |
| 2026-09-23 | 49.200 | 49.550 | 49.000 | 49.550 | 48.342 | 103,248 |
| 2026-09-22 | 50.000 | 50.000 | 49.550 | 49.550 | 48.342 | 9 |
| 2026-09-21 | 49.045 | 49.450 | 49.045 | 49.450 | 48.244 | 4,673 |
| 2026-09-18 | 49.200 | 49.221 | 49.200 | 49.200 | 48.000 | 19,486 |
| 2026-09-17 | 49.200 | 49.450 | 49.200 | 49.200 | 48.000 | 31,924 |
| 2026-09-16 | 49.200 | 49.270 | 49.200 | 49.200 | 48.000 | 8,180 |
| 2026-09-15 | 49.200 | 49.200 | 49.200 | 49.200 | 48.000 | 66 |
| 2026-09-14 | 49.300 | 49.300 | 49.200 | 49.200 | 48.000 | 38,487 |
| 2026-09-11 | 49.550 | 49.550 | 49.550 | 49.550 | 48.342 | 0 |
| 2026-09-10 | 49.500 | 49.500 | 49.200 | 49.500 | 48.293 | 18,279 |
| 2026-09-09 | 49.200 | 49.600 | 49.200 | 49.200 | 48.000 | 29,416 |
| 2026-09-08 | 49.200 | 49.200 | 49.100 | 49.200 | 48.000 | 25,478 |
| 2026-09-07 | 49.200 | 50.000 | 49.200 | 49.550 | 48.342 | 69,453 |
| 2026-09-04 | 49.900 | 50.000 | 49.000 | 49.600 | 48.390 | 4,389 |
| 2026-09-03 | 49.000 | 49.500 | 49.000 | 49.500 | 48.293 | 1,414 |
| 2026-09-02 | 49.200 | 49.900 | 49.200 | 49.200 | 48.000 | 44,770 |
| 2026-09-01 | 49.200 | 49.200 | 49.200 | 49.200 | 48.000 | 7,974 |
| 2026-08-28 | 49.200 | 50.000 | 49.200 | 50.000 | 48.781 | 46,922 |
| 2026-08-27 | 49.200 | 49.900 | 49.200 | 49.400 | 48.195 | 25,854 |
| 2026-08-26 | 49.200 | 49.235 | 49.200 | 49.200 | 48.000 | 33,998 |
| 2026-08-25 | 49.200 | 49.900 | 49.200 | 49.300 | 48.098 | 29,195 |
| 2026-08-24 | 49.000 | 50.000 | 49.000 | 49.550 | 48.342 | 7,753 |
| 2026-08-21 | 49.000 | 49.200 | 49.000 | 49.200 | 48.000 | 20,540 |
| 2026-08-20 | 49.000 | 50.000 | 49.000 | 49.450 | 48.244 | 13,607 |
| 2026-08-19 | 49.000 | 49.900 | 49.000 | 49.450 | 48.244 | 505,073 |
| 2026-08-18 | 49.000 | 49.900 | 47.000 | 48.500 | 47.317 | 45,808 |
| 2026-08-17 | 49.200 | 49.655 | 49.200 | 49.450 | 48.244 | 14,588 |
| 2026-08-14 | 49.200 | 49.550 | 49.200 | 49.550 | 48.342 | 9,235 |
| 2026-08-13 | 49.400 | 49.830 | 49.200 | 49.550 | 48.342 | 77,277 |
| 2026-08-12 | 49.200 | 49.900 | 49.200 | 49.550 | 48.342 | 5,004 |
| 2026-08-11 | 49.200 | 49.384 | 49.200 | 49.200 | 48.000 | 7,013 |
| 2026-08-10 | 49.200 | 50.000 | 49.200 | 49.200 | 48.000 | 14,942 |
| 2026-08-07 | 49.200 | 49.550 | 49.200 | 49.550 | 48.342 | 640 |
| 2026-08-06 | 49.200 | 49.900 | 49.200 | 49.450 | 48.244 | 18,676 |
| 2026-08-05 | 49.200 | 50.000 | 49.200 | 49.550 | 48.342 | 14,403 |
| 2026-08-04 | 49.200 | 49.900 | 49.200 | 49.500 | 48.293 | 124,954 |
| 2026-08-03 | 49.200 | 49.800 | 49.200 | 49.550 | 48.342 | 14,170 |
| 2026-07-31 | 49.200 | 49.800 | 49.200 | 49.200 | 48.000 | 32,507 |
| 2026-07-30 | 49.000 | 49.666 | 49.000 | 49.550 | 48.342 | 4,990 |
Page 1 of 22 · 1,268 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.