Renewables Infrastructure Grp historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	107.80	110.40	105.80	108.00	84.042	3,340,476
2023-12-12	109.20	109.20	106.80	107.40	83.575	2,568,219
2023-12-11	108.80	110.40	105.80	109.00	84.820	3,109,625
2023-12-08	107.80	109.80	105.80	108.40	84.353	2,653,272
2023-12-07	108.60	111.00	105.60	107.60	83.731	3,886,880
2023-12-06	109.20	109.20	107.60	108.40	84.353	7,448,426
2023-12-05	108.80	110.60	106.20	108.60	84.509	5,074,994
2023-12-04	109.80	111.00	108.00	108.80	84.665	5,527,176
2023-12-01	110.00	111.60	109.00	109.40	85.132	4,816,409
2023-11-30	109.60	111.40	107.60	109.40	85.132	4,125,832
2023-11-29	109.80	111.60	107.20	109.40	85.132	2,592,178
2023-11-28	109.60	111.40	107.00	109.20	84.976	1,590,570
2023-11-27	108.80	111.20	108.20	109.00	84.820	2,343,361
2023-11-24	108.20	110.80	106.40	108.80	84.665	2,386,634
2023-11-23	109.20	111.60	107.20	109.00	84.820	3,174,323
2023-11-22	108.40	110.00	107.60	109.00	84.820	3,857,907
2023-11-21	108.80	111.40	107.80	108.40	84.353	2,692,510
2023-11-20	109.80	110.40	108.00	109.00	84.820	3,457,096
2023-11-17	110.00	112.60	108.20	110.00	85.598	5,020,783
2023-11-16	109.60	111.40	107.80	109.40	85.132	4,137,435
2023-11-15	108.00	111.60	106.20	110.60	86.065	15,952,011
2023-11-14	104.60	108.40	102.00	108.20	84.198	9,556,561
2023-11-13	102.80	105.40	101.00	104.60	81.396	3,965,468
2023-11-10	104.40	105.80	102.00	103.20	80.307	3,711,891
2023-11-09	104.40	105.40	103.40	104.40	81.241	2,420,282
2023-11-08	104.60	106.40	102.80	105.80	80.933	2,712,517
2023-11-07	105.60	106.60	103.80	105.00	80.321	2,562,208
2023-11-06	105.80	107.60	103.00	105.80	80.933	3,625,746
2023-11-03	102.80	106.40	100.20	105.80	80.933	2,615,647
2023-11-02	101.00	103.80	100.00	103.00	78.791	2,582,477
2023-11-01	100.60	103.20	98.800	100.20	76.649	2,703,928
2023-10-31	102.00	103.80	100.00	100.60	76.955	2,244,878
2023-10-30	104.40	106.80	102.20	102.40	78.332	4,341,575
2023-10-27	101.80	105.20	99.000	104.40	79.862	2,891,353
2023-10-26	100.00	102.60	98.200	101.60	77.720	3,004,495
2023-10-25	100.40	102.20	98.200	99.400	76.038	4,615,759
2023-10-24	100.20	102.40	98.200	100.00	76.497	6,001,693
2023-10-23	101.60	103.60	97.200	100.20	76.649	6,958,895
2023-10-20	102.60	102.60	100.60	101.20	77.414	2,044,725
2023-10-19	103.40	104.20	100.80	101.80	77.873	4,940,864
2023-10-18	101.00	103.40	99.200	103.00	78.791	3,898,915
2023-10-17	100.60	103.20	98.300	102.00	78.026	3,111,077
2023-10-16	102.00	104.00	99.600	100.40	76.802	2,797,455
2023-10-13	102.60	103.40	101.20	101.60	77.720	2,677,015
2023-10-12	102.40	104.20	100.20	102.60	78.485	2,586,293
2023-10-11	102.00	104.00	100.00	102.00	78.026	2,144,310
2023-10-10	101.40	103.40	99.200	102.20	78.179	2,145,944
2023-10-09	101.20	103.40	99.200	100.80	77.108	1,769,382
2023-10-06	100.80	102.80	99.000	101.00	77.261	2,423,402
2023-10-05	101.40	102.60	100.20	101.00	77.261	3,309,384
2023-10-04	103.00	104.00	99.727	100.20	76.649	3,782,440
2023-10-03	104.60	105.05	103.20	103.20	78.944	3,422,416
2023-10-02	106.60	108.80	104.60	104.60	80.015	2,553,756
2023-09-29	108.00	108.60	106.00	106.60	81.545	2,305,335
2023-09-28	108.80	109.60	107.00	107.80	82.463	4,607,152
2023-09-27	110.00	110.60	108.00	108.00	82.616	2,338,932
2023-09-26	110.20	111.32	110.00	110.20	84.299	5,371,213
2023-09-25	109.20	110.60	109.00	110.60	84.605	4,559,727
2023-09-22	108.60	109.00	108.09	109.00	83.381	4,089,218
2023-09-21	108.20	109.60	108.00	109.00	83.381	3,481,876

← NewerPage 13 of 22 · 1,266 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.