Renewables Infrastructure Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-07 | 99.400 | 100.60 | 97.700 | 98.700 | 79.651 | 2,029,819 |
| 2024-06-06 | 99.800 | 101.40 | 98.700 | 99.600 | 80.377 | 3,292,967 |
| 2024-06-05 | 99.800 | 101.00 | 98.100 | 99.900 | 80.619 | 2,812,825 |
| 2024-06-04 | 100.60 | 102.20 | 98.400 | 99.300 | 80.135 | 2,434,937 |
| 2024-06-03 | 100.60 | 102.40 | 98.000 | 101.00 | 81.507 | 3,533,961 |
| 2024-05-31 | 100.40 | 102.40 | 98.400 | 100.20 | 80.861 | 3,293,652 |
| 2024-05-30 | 96.700 | 100.80 | 95.000 | 100.40 | 81.023 | 8,564,842 |
| 2024-05-29 | 98.200 | 100.20 | 96.600 | 96.600 | 77.956 | 4,138,570 |
| 2024-05-28 | 99.400 | 99.900 | 98.100 | 98.200 | 79.247 | 3,269,875 |
| 2024-05-24 | 99.000 | 100.40 | 97.500 | 98.800 | 79.731 | 2,547,983 |
| 2024-05-23 | 100.00 | 100.60 | 97.900 | 98.800 | 79.731 | 3,029,422 |
| 2024-05-22 | 99.200 | 101.60 | 97.400 | 99.800 | 80.538 | 5,035,789 |
| 2024-05-21 | 101.40 | 103.20 | 98.700 | 99.100 | 79.974 | 3,993,779 |
| 2024-05-20 | 101.00 | 102.80 | 100.40 | 101.40 | 81.830 | 3,690,396 |
| 2024-05-17 | 101.00 | 103.20 | 99.200 | 101.00 | 81.507 | 5,650,141 |
| 2024-05-16 | 102.40 | 104.20 | 100.40 | 101.40 | 81.830 | 6,967,705 |
| 2024-05-15 | 102.40 | 104.60 | 102.40 | 103.40 | 81.936 | 3,837,664 |
| 2024-05-14 | 103.00 | 104.80 | 100.60 | 103.40 | 81.936 | 6,934,567 |
| 2024-05-13 | 102.60 | 104.60 | 100.60 | 102.40 | 81.144 | 3,041,375 |
| 2024-05-10 | 102.60 | 103.80 | 101.20 | 102.00 | 80.827 | 3,135,412 |
| 2024-05-09 | 101.40 | 104.40 | 99.500 | 102.00 | 80.827 | 4,023,179 |
| 2024-05-08 | 101.00 | 101.60 | 98.200 | 100.20 | 79.400 | 3,480,751 |
| 2024-05-07 | 99.900 | 101.20 | 98.900 | 100.60 | 79.717 | 3,442,170 |
| 2024-05-03 | 100.60 | 100.80 | 98.300 | 99.500 | 78.846 | 3,512,950 |
| 2024-05-02 | 99.200 | 101.60 | 98.400 | 100.20 | 79.400 | 3,579,832 |
| 2024-05-01 | 100.00 | 101.80 | 97.700 | 99.300 | 78.687 | 2,584,214 |
| 2024-04-30 | 101.40 | 103.40 | 99.600 | 100.00 | 79.242 | 4,533,489 |
| 2024-04-29 | 98.100 | 102.20 | 96.100 | 101.40 | 80.351 | 5,417,724 |
| 2024-04-26 | 98.900 | 100.60 | 96.700 | 98.500 | 78.053 | 4,029,014 |
| 2024-04-25 | 100.00 | 102.60 | 98.100 | 98.600 | 78.133 | 4,005,526 |
| 2024-04-24 | 100.60 | 102.60 | 98.700 | 100.20 | 79.400 | 2,738,066 |
| 2024-04-23 | 100.40 | 102.00 | 98.400 | 99.800 | 79.084 | 4,214,461 |
| 2024-04-22 | 99.700 | 101.40 | 97.700 | 100.00 | 79.242 | 2,737,794 |
| 2024-04-19 | 97.000 | 100.20 | 95.200 | 99.200 | 78.608 | 4,495,923 |
| 2024-04-18 | 97.500 | 99.200 | 96.700 | 97.400 | 77.182 | 3,846,317 |
| 2024-04-17 | 96.900 | 98.500 | 96.300 | 97.200 | 77.023 | 3,887,509 |
| 2024-04-16 | 97.200 | 98.600 | 96.300 | 97.000 | 76.865 | 3,204,056 |
| 2024-04-15 | 97.900 | 98.500 | 96.900 | 97.500 | 77.261 | 4,465,039 |
| 2024-04-12 | 98.500 | 100.20 | 97.000 | 97.500 | 77.261 | 3,111,308 |
| 2024-04-11 | 98.500 | 100.40 | 96.400 | 97.400 | 77.182 | 5,464,266 |
| 2024-04-10 | 99.400 | 101.00 | 97.400 | 98.000 | 77.657 | 4,801,901 |
| 2024-04-09 | 100.00 | 101.20 | 98.100 | 98.800 | 78.291 | 4,725,570 |
| 2024-04-08 | 99.200 | 100.60 | 98.300 | 100.00 | 79.242 | 4,387,659 |
| 2024-04-05 | 99.900 | 101.00 | 98.300 | 99.000 | 78.450 | 2,496,115 |
| 2024-04-04 | 100.40 | 102.20 | 99.500 | 100.20 | 79.400 | 3,738,867 |
| 2024-04-03 | 100.80 | 101.00 | 99.300 | 99.800 | 79.084 | 3,056,143 |
| 2024-04-02 | 101.00 | 102.80 | 99.000 | 100.60 | 79.717 | 4,353,660 |
| 2024-03-28 | 101.40 | 102.00 | 99.400 | 100.80 | 79.876 | 4,164,894 |
| 2024-03-27 | 99.000 | 101.00 | 97.100 | 101.00 | 80.034 | 5,392,586 |
| 2024-03-26 | 96.800 | 99.205 | 95.000 | 99.200 | 78.608 | 3,705,584 |
| 2024-03-25 | 98.000 | 98.700 | 96.100 | 97.000 | 76.865 | 5,175,776 |
| 2024-03-22 | 99.000 | 100.60 | 97.100 | 98.200 | 77.816 | 4,376,686 |
| 2024-03-21 | 100.40 | 101.40 | 97.200 | 98.900 | 78.370 | 3,647,063 |
| 2024-03-20 | 100.00 | 102.00 | 98.200 | 99.500 | 78.846 | 3,365,302 |
| 2024-03-19 | 100.80 | 102.80 | 99.000 | 99.900 | 79.163 | 3,533,157 |
| 2024-03-18 | 100.00 | 102.20 | 98.200 | 100.80 | 79.876 | 4,723,858 |
| 2024-03-15 | 101.40 | 103.20 | 99.000 | 100.40 | 79.559 | 6,529,322 |
| 2024-03-14 | 102.80 | 104.60 | 100.40 | 101.20 | 80.193 | 6,898,137 |
| 2024-03-13 | 103.20 | 106.00 | 101.40 | 102.60 | 81.302 | 5,310,288 |
| 2024-03-12 | 103.60 | 105.80 | 102.80 | 102.80 | 81.461 | 4,975,018 |
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.