Renewables Infrastructure Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-11 | 103.20 | 105.20 | 100.60 | 103.40 | 81.936 | 3,786,781 |
| 2024-03-08 | 102.80 | 105.00 | 101.00 | 104.00 | 82.412 | 2,826,251 |
| 2024-03-07 | 103.40 | 105.20 | 102.00 | 103.20 | 81.778 | 6,342,513 |
| 2024-03-06 | 104.00 | 105.80 | 101.40 | 103.40 | 81.936 | 4,374,944 |
| 2024-03-05 | 102.00 | 103.80 | 100.80 | 103.00 | 81.619 | 3,815,253 |
| 2024-03-04 | 101.60 | 103.60 | 101.00 | 101.80 | 80.668 | 4,233,335 |
| 2024-03-01 | 102.00 | 103.60 | 101.00 | 102.40 | 81.144 | 3,211,305 |
| 2024-02-29 | 102.60 | 105.40 | 99.800 | 102.20 | 80.985 | 7,508,030 |
| 2024-02-28 | 100.60 | 103.40 | 100.40 | 101.20 | 80.193 | 9,140,926 |
| 2024-02-27 | 99.900 | 102.60 | 98.200 | 101.80 | 80.668 | 5,052,300 |
| 2024-02-26 | 99.000 | 101.00 | 97.300 | 100.00 | 79.242 | 3,742,579 |
| 2024-02-23 | 99.300 | 100.40 | 98.760 | 100.00 | 79.242 | 9,982,525 |
| 2024-02-22 | 97.600 | 99.600 | 95.900 | 99.200 | 78.608 | 4,873,310 |
| 2024-02-21 | 96.800 | 101.80 | 95.900 | 99.800 | 77.661 | 3,494,670 |
| 2024-02-20 | 96.300 | 98.000 | 95.000 | 97.000 | 75.482 | 15,616,535 |
| 2024-02-19 | 96.900 | 98.500 | 94.800 | 96.400 | 75.015 | 3,855,190 |
| 2024-02-16 | 98.100 | 99.800 | 95.800 | 96.300 | 74.938 | 3,970,874 |
| 2024-02-15 | 99.100 | 100.60 | 97.100 | 98.000 | 76.260 | 1,877,308 |
| 2024-02-14 | 98.800 | 100.80 | 97.700 | 98.000 | 76.260 | 5,774,488 |
| 2024-02-13 | 99.900 | 101.20 | 97.000 | 98.400 | 76.572 | 4,466,628 |
| 2024-02-12 | 101.00 | 103.00 | 99.300 | 99.800 | 77.661 | 6,248,199 |
| 2024-02-09 | 101.00 | 102.40 | 99.400 | 101.20 | 78.751 | 2,874,713 |
| 2024-02-08 | 101.40 | 103.20 | 100.20 | 101.80 | 79.217 | 5,577,075 |
| 2024-02-07 | 102.20 | 103.60 | 100.80 | 101.80 | 79.217 | 5,017,881 |
| 2024-02-06 | 101.40 | 102.80 | 100.00 | 102.20 | 79.529 | 4,756,354 |
| 2024-02-05 | 104.40 | 106.60 | 101.40 | 101.80 | 79.217 | 6,186,845 |
| 2024-02-02 | 106.40 | 108.40 | 104.20 | 104.40 | 81.241 | 3,711,052 |
| 2024-02-01 | 109.60 | 110.40 | 106.40 | 106.40 | 82.797 | 2,847,284 |
| 2024-01-31 | 108.40 | 110.00 | 107.60 | 108.80 | 84.665 | 2,867,411 |
| 2024-01-30 | 109.80 | 111.60 | 107.40 | 108.60 | 84.509 | 2,121,220 |
| 2024-01-29 | 108.20 | 110.40 | 106.60 | 109.40 | 85.132 | 1,752,736 |
| 2024-01-26 | 110.20 | 110.60 | 108.00 | 108.80 | 84.665 | 2,373,762 |
| 2024-01-25 | 108.60 | 109.80 | 106.60 | 109.60 | 85.287 | 2,204,625 |
| 2024-01-24 | 109.60 | 110.60 | 108.20 | 108.80 | 84.665 | 2,403,615 |
| 2024-01-23 | 110.20 | 112.00 | 108.00 | 109.20 | 84.976 | 2,784,853 |
| 2024-01-22 | 110.60 | 112.40 | 108.00 | 110.00 | 85.598 | 3,987,401 |
| 2024-01-19 | 112.00 | 114.00 | 110.00 | 110.00 | 85.598 | 2,863,417 |
| 2024-01-18 | 111.60 | 114.00 | 109.60 | 111.40 | 86.688 | 4,181,169 |
| 2024-01-17 | 110.60 | 113.00 | 108.80 | 111.80 | 86.999 | 3,457,889 |
| 2024-01-16 | 111.60 | 114.00 | 109.60 | 112.60 | 87.622 | 3,243,091 |
| 2024-01-15 | 111.40 | 114.00 | 109.40 | 112.00 | 87.155 | 3,145,527 |
| 2024-01-12 | 111.20 | 112.40 | 110.20 | 111.40 | 86.688 | 2,549,785 |
| 2024-01-11 | 111.20 | 112.40 | 108.80 | 111.00 | 86.377 | 2,837,109 |
| 2024-01-10 | 110.60 | 113.20 | 108.80 | 111.20 | 86.532 | 2,437,884 |
| 2024-01-09 | 112.00 | 114.00 | 109.20 | 111.40 | 86.688 | 1,302,706 |
| 2024-01-08 | 111.20 | 112.60 | 110.80 | 111.40 | 86.688 | 1,877,918 |
| 2024-01-05 | 112.20 | 112.60 | 110.60 | 112.00 | 87.155 | 3,126,951 |
| 2024-01-04 | 112.60 | 115.20 | 110.20 | 111.80 | 86.999 | 1,994,740 |
| 2024-01-03 | 112.80 | 115.00 | 110.20 | 112.20 | 87.310 | 2,939,452 |
| 2024-01-02 | 114.00 | 116.20 | 112.00 | 112.40 | 87.466 | 2,043,346 |
| 2023-12-29 | 114.20 | 116.20 | 111.40 | 113.80 | 88.555 | 894,565 |
| 2023-12-28 | 115.40 | 117.20 | 112.20 | 114.00 | 88.711 | 1,880,287 |
| 2023-12-27 | 113.60 | 116.00 | 112.40 | 114.20 | 88.867 | 2,316,867 |
| 2023-12-22 | 112.40 | 113.60 | 110.80 | 113.00 | 87.933 | 1,543,073 |
| 2023-12-21 | 111.20 | 114.40 | 110.20 | 111.20 | 86.532 | 2,984,687 |
| 2023-12-20 | 109.60 | 112.81 | 108.40 | 112.80 | 87.777 | 6,292,758 |
| 2023-12-19 | 108.00 | 109.60 | 107.20 | 109.20 | 84.976 | 3,036,739 |
| 2023-12-18 | 108.80 | 110.60 | 106.20 | 108.80 | 84.665 | 2,618,964 |
| 2023-12-15 | 109.00 | 110.80 | 107.40 | 109.00 | 84.820 | 5,122,276 |
| 2023-12-14 | 108.80 | 111.00 | 107.20 | 108.60 | 84.509 | 5,863,221 |
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.