Renewables Infrastructure Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-02 | 103.40 | 105.40 | 102.20 | 102.80 | 84.501 | 3,060,204 |
| 2024-08-30 | 102.20 | 104.80 | 100.60 | 103.20 | 84.830 | 2,223,911 |
| 2024-08-29 | 101.60 | 103.80 | 99.900 | 102.60 | 84.337 | 2,254,587 |
| 2024-08-28 | 103.40 | 103.40 | 100.00 | 102.20 | 84.008 | 3,105,469 |
| 2024-08-27 | 103.20 | 104.80 | 101.40 | 102.80 | 84.501 | 3,105,444 |
| 2024-08-23 | 102.40 | 103.60 | 100.80 | 102.60 | 84.337 | 1,669,966 |
| 2024-08-22 | 103.60 | 104.80 | 102.40 | 102.80 | 84.501 | 3,893,518 |
| 2024-08-21 | 100.60 | 103.40 | 98.700 | 103.00 | 84.665 | 4,583,753 |
| 2024-08-20 | 100.80 | 103.40 | 98.700 | 100.60 | 82.693 | 2,423,565 |
| 2024-08-19 | 101.20 | 102.80 | 100.00 | 101.00 | 83.021 | 2,619,824 |
| 2024-08-16 | 100.00 | 102.60 | 99.800 | 101.00 | 83.021 | 1,907,245 |
| 2024-08-15 | 101.00 | 103.20 | 99.100 | 100.40 | 82.528 | 2,743,772 |
| 2024-08-14 | 101.80 | 103.60 | 99.400 | 102.40 | 82.637 | 12,374,135 |
| 2024-08-13 | 101.40 | 103.20 | 99.200 | 100.80 | 81.345 | 5,011,535 |
| 2024-08-12 | 100.80 | 102.20 | 98.400 | 101.20 | 81.668 | 4,006,243 |
| 2024-08-09 | 101.40 | 102.40 | 98.600 | 100.80 | 81.345 | 2,931,207 |
| 2024-08-08 | 99.500 | 101.20 | 98.300 | 100.00 | 80.700 | 2,462,222 |
| 2024-08-07 | 100.80 | 101.20 | 99.500 | 100.00 | 80.700 | 6,826,723 |
| 2024-08-06 | 99.600 | 102.60 | 98.500 | 100.00 | 80.700 | 5,754,504 |
| 2024-08-05 | 102.60 | 102.60 | 98.200 | 98.200 | 79.247 | 7,667,572 |
| 2024-08-02 | 104.00 | 106.80 | 101.40 | 102.40 | 82.637 | 3,546,932 |
| 2024-08-01 | 105.00 | 107.20 | 103.40 | 105.40 | 85.058 | 5,557,739 |
| 2024-07-31 | 103.80 | 105.40 | 103.00 | 104.20 | 84.089 | 3,324,759 |
| 2024-07-30 | 102.60 | 104.80 | 100.60 | 103.80 | 83.766 | 4,428,238 |
| 2024-07-29 | 101.00 | 103.60 | 99.600 | 102.00 | 82.314 | 3,330,162 |
| 2024-07-26 | 99.400 | 100.80 | 97.600 | 100.80 | 81.345 | 5,397,074 |
| 2024-07-25 | 100.20 | 102.00 | 97.700 | 98.700 | 79.651 | 5,117,165 |
| 2024-07-24 | 101.80 | 102.80 | 99.900 | 99.900 | 80.619 | 4,970,450 |
| 2024-07-23 | 102.80 | 102.80 | 101.40 | 101.60 | 81.991 | 4,777,134 |
| 2024-07-22 | 101.40 | 102.80 | 101.00 | 102.00 | 82.314 | 3,622,952 |
| 2024-07-19 | 100.80 | 102.00 | 100.00 | 101.00 | 81.507 | 2,300,563 |
| 2024-07-18 | 99.600 | 102.60 | 97.300 | 101.00 | 81.507 | 7,005,926 |
| 2024-07-17 | 98.500 | 100.00 | 96.800 | 99.400 | 80.216 | 3,327,903 |
| 2024-07-16 | 99.000 | 101.60 | 97.300 | 99.200 | 80.054 | 2,059,848 |
| 2024-07-15 | 99.000 | 100.00 | 97.400 | 99.000 | 79.893 | 2,611,246 |
| 2024-07-12 | 101.80 | 103.60 | 98.700 | 99.300 | 80.135 | 3,119,115 |
| 2024-07-11 | 99.900 | 102.00 | 99.200 | 100.60 | 81.184 | 3,302,775 |
| 2024-07-10 | 97.900 | 101.00 | 95.500 | 99.900 | 80.619 | 4,323,106 |
| 2024-07-09 | 98.000 | 100.00 | 95.800 | 97.900 | 79.005 | 3,147,766 |
| 2024-07-08 | 96.000 | 98.500 | 93.900 | 98.300 | 79.328 | 5,009,332 |
| 2024-07-05 | 95.800 | 98.400 | 94.200 | 96.200 | 77.633 | 18,808,253 |
| 2024-07-04 | 96.900 | 98.600 | 94.100 | 95.900 | 77.391 | 7,005,953 |
| 2024-07-03 | 95.600 | 96.700 | 93.900 | 96.000 | 77.472 | 8,432,972 |
| 2024-07-02 | 95.800 | 97.500 | 93.400 | 95.500 | 77.068 | 3,345,694 |
| 2024-07-01 | 95.800 | 96.600 | 94.800 | 95.000 | 76.665 | 3,358,308 |
| 2024-06-28 | 95.900 | 97.400 | 92.800 | 95.400 | 76.988 | 2,929,660 |
| 2024-06-27 | 95.200 | 97.800 | 93.300 | 94.400 | 76.181 | 4,420,764 |
| 2024-06-26 | 96.200 | 98.900 | 94.500 | 95.400 | 76.988 | 3,978,888 |
| 2024-06-25 | 96.700 | 98.600 | 95.000 | 96.200 | 77.633 | 1,992,917 |
| 2024-06-24 | 95.900 | 99.100 | 94.400 | 96.700 | 78.037 | 2,708,938 |
| 2024-06-21 | 96.800 | 98.100 | 96.000 | 96.800 | 78.117 | 5,473,803 |
| 2024-06-20 | 97.300 | 98.400 | 95.100 | 96.800 | 78.117 | 2,828,973 |
| 2024-06-19 | 97.000 | 98.600 | 96.500 | 97.300 | 78.521 | 3,966,933 |
| 2024-06-18 | 97.000 | 98.100 | 96.200 | 97.600 | 78.763 | 4,256,525 |
| 2024-06-17 | 97.700 | 98.000 | 96.500 | 97.100 | 78.360 | 2,250,918 |
| 2024-06-14 | 97.400 | 97.800 | 96.100 | 97.800 | 78.924 | 5,813,029 |
| 2024-06-13 | 97.000 | 98.000 | 96.100 | 96.200 | 77.633 | 4,362,454 |
| 2024-06-12 | 96.500 | 98.000 | 95.800 | 97.100 | 78.360 | 2,730,478 |
| 2024-06-11 | 98.300 | 98.900 | 95.900 | 96.400 | 77.795 | 3,801,321 |
| 2024-06-10 | 98.300 | 101.20 | 96.700 | 97.300 | 78.521 | 4,166,347 |
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.