Renewables Infrastructure Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 79.300 | 79.700 | 79.000 | 79.100 | 79.100 | 6,196,483 |
| 2026-10-15 | 77.500 | 79.700 | 77.500 | 79.500 | 79.500 | 4,313,913 |
| 2026-10-14 | 78.200 | 79.400 | 77.800 | 78.100 | 78.100 | 5,747,865 |
| 2026-10-13 | 76.500 | 78.200 | 76.500 | 78.000 | 78.000 | 4,553,867 |
| 2026-10-12 | 76.300 | 77.600 | 76.000 | 76.800 | 76.800 | 4,117,957 |
| 2026-10-09 | 75.800 | 77.000 | 75.200 | 76.100 | 76.100 | 4,370,511 |
| 2026-10-08 | 75.600 | 77.100 | 74.900 | 75.400 | 75.400 | 3,941,692 |
| 2026-10-07 | 76.000 | 76.500 | 75.500 | 75.700 | 75.700 | 3,575,502 |
| 2026-10-06 | 76.500 | 76.900 | 75.700 | 75.900 | 75.900 | 5,100,397 |
| 2026-10-05 | 77.700 | 78.500 | 76.100 | 76.100 | 76.100 | 3,341,244 |
| 2026-10-02 | 78.100 | 79.000 | 77.400 | 77.400 | 77.400 | 7,953,950 |
| 2026-10-01 | 79.500 | 80.100 | 78.000 | 78.200 | 78.200 | 6,964,243 |
| 2026-09-30 | 79.500 | 80.400 | 79.000 | 79.900 | 79.900 | 7,254,250 |
| 2026-09-29 | 79.500 | 80.200 | 79.000 | 79.500 | 79.500 | 5,297,486 |
| 2026-09-28 | 79.400 | 80.010 | 79.100 | 79.100 | 79.100 | 4,613,911 |
| 2026-09-25 | 79.200 | 79.500 | 78.900 | 79.200 | 79.200 | 8,618,464 |
| 2026-09-24 | 78.700 | 80.102 | 78.400 | 78.900 | 78.900 | 5,332,146 |
| 2026-09-23 | 79.900 | 79.900 | 78.700 | 78.800 | 78.800 | 4,061,675 |
| 2026-09-22 | 79.400 | 79.500 | 78.200 | 79.100 | 79.100 | 8,230,972 |
| 2026-09-21 | 80.200 | 80.200 | 78.600 | 78.700 | 78.700 | 6,934,963 |
| 2026-09-18 | 79.200 | 80.200 | 78.315 | 79.900 | 79.900 | 11,662,057 |
| 2026-09-17 | 78.400 | 79.200 | 78.000 | 78.300 | 78.300 | 9,924,203 |
| 2026-09-16 | 77.400 | 78.100 | 76.700 | 77.700 | 77.700 | 14,935,078 |
| 2026-09-15 | 76.000 | 77.300 | 76.000 | 77.000 | 77.000 | 5,266,188 |
| 2026-09-14 | 77.100 | 77.100 | 76.100 | 76.500 | 76.500 | 8,254,657 |
| 2026-09-11 | 75.300 | 77.025 | 75.300 | 76.500 | 76.500 | 5,187,151 |
| 2026-09-10 | 76.000 | 76.700 | 75.300 | 75.700 | 75.700 | 5,459,611 |
| 2026-09-09 | 76.200 | 76.500 | 74.900 | 76.100 | 76.100 | 13,567,777 |
| 2026-09-08 | 75.900 | 76.578 | 74.500 | 76.000 | 76.000 | 5,064,736 |
| 2026-09-07 | 76.400 | 76.900 | 75.700 | 76.000 | 76.000 | 5,310,687 |
| 2026-09-04 | 74.500 | 76.532 | 74.500 | 76.000 | 76.000 | 4,003,148 |
| 2026-09-03 | 74.600 | 75.600 | 73.700 | 75.500 | 75.500 | 5,512,822 |
| 2026-09-02 | 75.700 | 75.700 | 73.700 | 74.000 | 74.000 | 4,994,422 |
| 2026-09-01 | 77.100 | 77.200 | 74.700 | 74.700 | 74.700 | 7,556,109 |
| 2026-08-31 | 77.120 | 77.120 | 77.120 | 77.120 | 77.120 | 13,045 |
| 2026-08-28 | 76.500 | 77.500 | 76.400 | 76.900 | 76.900 | 5,959,883 |
| 2026-08-27 | 76.600 | 77.200 | 76.100 | 76.400 | 76.400 | 3,621,353 |
| 2026-08-26 | 76.600 | 77.000 | 76.300 | 76.600 | 76.600 | 3,166,403 |
| 2026-08-25 | 76.700 | 77.300 | 76.400 | 76.600 | 76.600 | 6,905,430 |
| 2026-08-24 | 76.800 | 77.300 | 76.200 | 76.600 | 76.600 | 3,480,038 |
| 2026-08-21 | 76.800 | 77.100 | 76.400 | 77.000 | 77.000 | 2,786,276 |
| 2026-08-20 | 76.800 | 77.100 | 75.900 | 76.600 | 76.600 | 3,860,925 |
| 2026-08-19 | 75.000 | 76.800 | 74.900 | 76.700 | 76.700 | 5,249,091 |
| 2026-08-18 | 74.900 | 75.700 | 74.600 | 75.500 | 75.500 | 3,621,643 |
| 2026-08-17 | 76.400 | 76.500 | 75.021 | 75.500 | 75.500 | 4,601,220 |
| 2026-08-14 | 75.300 | 75.900 | 74.400 | 75.800 | 75.800 | 5,948,858 |
| 2026-08-13 | 77.000 | 77.000 | 74.600 | 75.300 | 75.300 | 5,107,295 |
| 2026-08-12 | 76.500 | 78.100 | 76.300 | 77.700 | 77.681 | 7,027,727 |
| 2026-08-11 | 77.800 | 77.800 | 76.200 | 76.500 | 76.481 | 5,068,494 |
| 2026-08-10 | 77.900 | 78.300 | 76.900 | 77.100 | 77.081 | 6,609,895 |
| 2026-08-07 | 77.000 | 78.100 | 76.400 | 78.100 | 76.203 | 6,994,765 |
| 2026-08-06 | 78.700 | 78.700 | 77.000 | 77.000 | 75.130 | 3,875,926 |
| 2026-08-05 | 77.900 | 79.000 | 77.300 | 78.100 | 76.203 | 6,257,556 |
| 2026-08-04 | 77.000 | 78.000 | 75.700 | 77.900 | 76.008 | 8,740,977 |
| 2026-08-03 | 75.700 | 77.000 | 75.686 | 77.000 | 75.130 | 4,620,439 |
| 2026-07-31 | 76.000 | 77.100 | 74.783 | 76.100 | 74.252 | 6,191,709 |
| 2026-07-30 | 77.300 | 77.400 | 76.000 | 77.100 | 75.228 | 4,331,227 |
| 2026-07-29 | 76.700 | 77.050 | 76.000 | 76.600 | 74.740 | 4,152,650 |
| 2026-07-28 | 76.500 | 77.200 | 75.900 | 76.600 | 74.740 | 5,474,913 |
| 2026-07-27 | 76.000 | 76.700 | 75.700 | 76.400 | 74.545 | 3,810,499 |
Page 1 of 2 · 65 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0189 GBP |
| 2026-05-21 | 0.0189 GBP |
| 2026-02-12 | 0.0189 GBP |
| 2025-11-13 | 0.0189 GBP |
| 2025-08-14 | 0.0189 GBP |
| 2025-05-15 | 0.0189 GBP |
| 2025-02-13 | 0.0187 GBP |
| 2024-11-14 | 0.0187 GBP |
| 2024-08-15 | 0.0187 GBP |
| 2024-05-16 | 0.0187 GBP |
| 2024-02-22 | 0.0180 GBP |
| 2023-11-09 | 0.0180 GBP |
| 2023-08-10 | 0.0180 GBP |
| 2023-05-11 | 0.0180 GBP |
| 2023-02-09 | 0.0171 GBP |
| 2022-11-17 | 0.0171 GBP |
| 2022-08-11 | 0.0171 GBP |
| 2022-05-12 | 0.0171 GBP |
| 2022-02-10 | 0.0169 GBP |
| 2021-11-11 | 0.0169 GBP |
| 2021-08-12 | 0.0169 GBP |
| 2021-05-13 | 0.0169 GBP |
| 2021-02-11 | 0.0168 GBP |
| 2020-11-12 | 0.0168 GBP |
| 2020-08-13 | 0.0168 GBP |
| 2020-05-14 | 0.0168 GBP |
| 2020-02-13 | 0.0165 GBP |
| 2019-11-14 | 0.0165 GBP |
| 2019-08-15 | 0.0165 GBP |
| 2019-05-16 | 0.0165 GBP |
| 2019-02-14 | 0.0161 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.