Renewables Infrastructure Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	110.00	112.80	109.40	112.80	84.957	3,133,429
2023-06-27	108.80	109.80	107.10	109.20	82.246	4,663,249
2023-06-26	112.60	113.00	107.20	107.60	81.041	4,751,410
2023-06-23	110.20	113.00	110.00	112.40	84.656	2,741,177
2023-06-22	112.20	112.43	109.60	110.40	83.150	2,949,559
2023-06-21	112.80	113.60	112.20	112.60	84.807	3,410,580
2023-06-20	115.20	115.20	113.00	113.60	85.560	3,584,444
2023-06-19	117.80	118.00	114.40	114.60	86.313	2,885,023
2023-06-16	119.80	119.80	117.00	117.00	88.121	4,131,483
2023-06-15	120.40	120.64	118.70	119.20	89.778	3,205,338
2023-06-14	120.00	120.60	119.20	120.40	90.681	4,777,038
2023-06-13	121.40	122.00	119.87	120.60	90.832	3,352,195
2023-06-12	119.80	122.40	119.60	121.40	91.435	3,713,925
2023-06-09	119.40	120.20	118.58	120.00	90.380	1,880,742
2023-06-08	119.20	119.80	118.80	119.00	89.627	2,552,531
2023-06-07	120.60	120.60	119.20	119.20	89.778	2,489,811
2023-06-06	119.40	120.60	119.00	120.00	90.380	2,018,013
2023-06-05	120.20	120.80	119.60	120.00	90.380	2,129,148
2023-06-02	120.40	121.60	119.94	120.20	90.531	1,789,802
2023-06-01	120.60	120.80	119.40	120.20	90.531	3,056,251
2023-05-31	118.80	120.60	118.80	120.00	90.380	2,192,312
2023-05-30	119.20	120.00	118.58	119.40	89.928	4,028,065
2023-05-26	121.80	122.40	118.60	118.60	89.326	2,602,613
2023-05-25	121.80	123.20	121.60	121.60	91.585	3,367,254
2023-05-24	121.40	122.60	120.40	122.60	92.338	6,812,221
2023-05-23	120.60	121.80	120.40	121.60	91.585	2,946,544
2023-05-22	121.80	122.00	120.58	121.20	91.284	4,073,725
2023-05-19	122.60	122.60	121.20	121.40	91.435	4,979,012
2023-05-18	123.40	123.80	121.80	122.60	92.338	4,977,994
2023-05-17	124.60	124.60	123.00	123.20	92.790	2,634,641
2023-05-16	124.20	125.00	123.60	124.60	93.845	2,934,780
2023-05-15	124.00	124.80	124.00	124.20	93.544	2,484,365
2023-05-12	125.80	125.80	123.55	123.80	93.242	2,917,408
2023-05-11	124.80	126.20	124.52	125.80	94.749	2,618,993
2023-05-10	126.00	127.20	125.60	126.20	93.698	2,646,101
2023-05-09	127.20	127.80	125.00	126.00	93.549	2,615,483
2023-05-05	125.80	128.00	125.60	127.80	94.886	2,144,970
2023-05-04	129.40	130.12	124.98	125.40	93.104	5,194,898
2023-05-03	126.00	130.20	125.89	130.00	96.519	4,164,522
2023-05-02	127.20	128.00	125.80	125.80	93.401	2,854,503
2023-04-28	127.60	128.20	124.50	127.20	94.440	5,681,601
2023-04-27	126.20	128.20	125.80	128.00	95.034	2,554,333
2023-04-26	125.20	126.40	124.80	126.20	93.698	2,545,397
2023-04-25	124.80	126.40	124.40	125.60	93.252	2,098,915
2023-04-24	125.60	126.00	124.40	125.00	92.807	2,740,511
2023-04-21	127.00	127.00	125.40	125.40	93.104	2,960,658
2023-04-20	126.40	127.00	126.00	126.20	93.698	2,453,306
2023-04-19	127.00	127.00	126.00	126.60	93.995	2,670,598
2023-04-18	127.40	127.40	126.00	126.60	93.995	2,820,994
2023-04-17	128.80	129.00	126.80	127.60	94.737	3,472,726
2023-04-14	128.60	129.80	128.00	128.00	95.034	3,384,021
2023-04-13	128.60	130.00	128.40	128.40	95.331	6,339,974
2023-04-12	128.80	129.80	128.60	129.40	96.074	3,593,573
2023-04-11	129.00	130.00	128.40	128.40	95.331	4,550,651
2023-04-06	127.80	129.40	127.60	129.00	95.777	5,768,528
2023-04-05	127.20	128.40	126.20	128.20	95.183	4,379,361
2023-04-04	124.00	127.40	124.00	126.60	93.995	3,281,886
2023-04-03	125.80	125.80	123.00	124.80	92.658	2,801,247
2023-03-31	124.80	125.20	123.95	124.80	92.658	5,007,535
2023-03-30	123.40	125.60	122.40	124.40	92.362	4,213,422

← NewerPage 15 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.