Renewables Infrastructure Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	108.20	109.60	108.00	109.00	83.381	3,481,876
2023-09-20	108.00	109.40	108.00	109.40	83.687	2,325,182
2023-09-19	107.00	108.40	107.00	107.80	82.463	2,449,371
2023-09-18	108.00	108.60	106.80	106.80	81.698	2,248,104
2023-09-15	108.80	109.80	108.00	108.20	82.769	4,156,709
2023-09-14	106.80	109.00	106.60	109.00	83.381	4,334,844
2023-09-13	107.40	107.40	106.07	106.80	81.698	1,882,762
2023-09-12	107.40	108.20	106.40	107.00	81.851	2,208,462
2023-09-11	108.00	109.20	106.60	106.60	81.545	4,324,736
2023-09-08	107.80	108.40	107.40	107.40	82.157	1,295,116
2023-09-07	108.20	108.85	107.60	107.60	82.310	1,825,644
2023-09-06	107.40	109.00	106.00	108.40	82.922	2,106,167
2023-09-05	108.20	109.60	107.20	107.80	82.463	2,526,212
2023-09-04	108.80	109.40	107.80	108.20	82.769	1,821,681
2023-09-01	109.00	110.40	107.60	108.00	82.616	2,269,770
2023-08-31	108.40	111.40	107.40	108.80	83.228	3,211,136
2023-08-30	106.00	108.80	105.20	108.20	82.769	4,216,676
2023-08-29	106.80	108.00	105.60	106.40	81.392	3,173,310
2023-08-25	106.00	107.40	105.20	106.60	81.545	4,638,672
2023-08-24	105.60	106.20	105.00	105.80	80.933	2,013,474
2023-08-23	104.60	106.00	104.09	105.60	80.780	3,334,590
2023-08-22	104.00	104.60	103.80	104.20	79.709	4,776,826
2023-08-21	104.80	106.20	103.60	103.80	79.403	3,015,722
2023-08-18	106.60	107.42	103.60	105.00	80.321	5,756,748
2023-08-17	108.00	108.00	106.60	107.00	81.851	2,432,046
2023-08-16	109.40	110.46	107.80	108.20	82.769	3,881,194
2023-08-15	109.60	110.00	108.20	109.80	83.993	2,309,042
2023-08-14	111.60	112.60	109.40	109.80	83.993	2,458,815
2023-08-11	114.20	114.71	111.20	111.60	85.370	2,951,316
2023-08-10	115.20	116.20	114.00	114.00	87.206	3,490,465
2023-08-09	116.40	117.00	115.40	116.40	87.669	3,493,021
2023-08-08	114.80	116.60	114.60	116.60	87.819	2,848,753
2023-08-07	114.60	115.80	114.00	115.00	86.614	4,402,802
2023-08-04	113.00	115.40	113.00	114.80	86.464	2,468,523
2023-08-03	112.60	115.44	112.00	114.00	85.861	2,559,215
2023-08-02	113.60	113.60	111.20	113.00	85.108	3,979,884
2023-08-01	114.20	114.40	113.60	113.80	85.711	2,698,825
2023-07-31	114.00	114.60	112.40	114.00	85.861	7,762,355
2023-07-28	114.20	115.00	113.00	113.20	85.259	2,651,330
2023-07-27	115.00	115.80	113.40	114.00	85.861	14,544,214
2023-07-26	116.80	116.80	114.20	114.80	86.464	3,745,333
2023-07-25	117.00	118.20	115.00	115.20	86.765	3,512,028
2023-07-24	118.40	120.40	116.40	116.80	87.970	2,581,172
2023-07-21	120.20	120.20	118.60	119.40	89.928	2,585,390
2023-07-20	119.00	121.40	118.60	119.80	90.230	3,768,113
2023-07-19	116.40	120.00	116.40	118.80	89.476	4,284,639
2023-07-18	115.40	116.60	115.00	115.40	86.916	6,255,371
2023-07-17	115.40	116.60	114.80	115.00	86.614	10,563,212
2023-07-14	114.60	116.00	114.00	115.40	86.916	6,158,201
2023-07-13	116.00	116.80	114.40	114.80	86.464	2,027,178
2023-07-12	113.40	116.40	112.80	115.80	87.217	3,914,711
2023-07-11	113.40	114.74	112.80	113.00	85.108	3,350,354
2023-07-10	115.60	115.60	112.59	112.80	84.957	3,538,605
2023-07-07	112.20	115.20	112.20	114.00	85.861	1,812,862
2023-07-06	117.20	117.80	112.20	112.20	84.506	5,535,755
2023-07-05	116.00	117.20	115.40	117.20	88.271	6,579,373
2023-07-04	116.40	117.26	115.55	116.00	87.368	3,202,634
2023-07-03	115.00	117.60	115.00	116.40	87.669	3,204,842
2023-06-30	113.40	115.91	113.40	114.80	86.464	3,215,642
2023-06-29	113.00	113.40	111.40	113.20	85.259	5,824,977

← NewerPage 14 of 22 · 1,267 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.