Renewables Infrastructure Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-29	125.00	125.80	122.20	122.80	91.174	4,368,057
2023-03-28	125.60	126.78	124.11	125.00	92.807	2,491,871
2023-03-27	124.40	126.20	124.00	126.00	93.549	3,301,185
2023-03-24	124.40	125.60	123.60	123.60	91.768	4,415,118
2023-03-23	126.20	127.20	124.58	124.80	92.658	2,904,467
2023-03-22	126.60	126.84	125.80	126.40	93.846	3,031,154
2023-03-21	127.60	129.20	126.80	126.80	94.143	9,801,360
2023-03-20	126.00	128.40	123.40	127.20	94.440	3,663,355
2023-03-17	124.20	126.80	122.24	125.80	93.401	9,870,451
2023-03-16	121.60	125.00	121.40	124.60	92.510	6,188,943
2023-03-15	121.20	122.40	118.60	121.60	90.283	6,939,698
2023-03-14	119.60	121.80	119.20	121.40	90.134	3,210,611
2023-03-13	121.60	122.80	118.20	119.80	88.946	4,565,304
2023-03-10	122.00	123.00	121.00	121.40	90.134	3,409,915
2023-03-09	123.00	123.40	121.60	122.60	91.025	2,925,888
2023-03-08	123.20	124.00	122.63	123.00	91.322	2,532,432
2023-03-07	123.80	124.53	122.57	123.40	91.619	3,689,231
2023-03-06	124.60	124.80	123.00	123.40	91.619	2,920,000
2023-03-03	123.80	124.80	123.00	123.80	91.916	4,290,860
2023-03-02	123.00	124.80	122.80	123.60	91.768	4,145,157
2023-03-01	124.60	125.00	122.20	123.00	91.322	5,118,773
2023-02-28	124.80	125.20	123.60	124.40	92.362	4,644,205
2023-02-27	124.60	126.00	124.60	125.00	92.807	2,938,693
2023-02-24	125.60	127.40	124.60	124.60	92.510	4,403,549
2023-02-23	129.60	130.40	124.80	124.80	92.658	6,112,239
2023-02-22	130.20	130.67	129.00	129.00	95.777	5,077,411
2023-02-21	129.00	130.60	129.00	130.00	96.519	2,853,191
2023-02-20	130.20	130.20	128.60	129.00	95.777	2,608,239
2023-02-17	130.00	130.36	128.80	128.80	95.628	4,817,673
2023-02-16	132.00	132.80	129.20	130.00	96.519	2,540,825
2023-02-15	131.20	131.60	130.33	131.60	97.707	2,505,893
2023-02-14	133.00	133.20	130.00	130.00	96.519	3,362,450
2023-02-13	130.80	133.00	130.80	132.80	98.598	2,470,667
2023-02-10	130.20	131.80	130.00	131.20	97.410	2,364,787
2023-02-09	130.40	131.40	129.40	130.60	96.965	2,814,503
2023-02-08	130.80	133.40	130.08	131.40	96.289	3,456,553
2023-02-07	132.00	132.20	130.00	130.40	95.556	2,236,386
2023-02-06	133.20	133.20	131.00	131.00	95.996	3,540,681
2023-02-03	131.60	133.60	131.00	133.00	97.462	1,796,795
2023-02-02	130.20	132.00	129.60	131.80	96.582	4,520,633
2023-02-01	130.20	130.60	129.60	129.60	94.970	1,713,297
2023-01-31	129.40	130.60	129.20	130.20	95.410	4,784,984
2023-01-30	130.60	131.33	128.80	129.60	94.970	3,478,716
2023-01-27	130.60	131.40	130.40	131.40	96.289	2,872,236
2023-01-26	131.20	132.00	130.60	130.60	95.703	4,594,559
2023-01-25	130.80	132.66	130.20	131.20	96.143	3,245,950
2023-01-24	128.80	130.60	128.60	130.60	95.703	3,657,380
2023-01-23	130.20	131.60	128.40	129.00	94.530	3,546,033
2023-01-20	128.80	130.40	128.80	130.00	95.263	6,118,756
2023-01-19	129.20	129.80	128.60	128.80	94.384	3,560,553
2023-01-18	130.60	130.80	129.00	129.20	94.677	2,499,704
2023-01-17	130.20	132.00	129.80	130.00	95.263	4,828,451
2023-01-16	130.60	132.40	130.20	130.40	95.556	2,281,350
2023-01-13	130.60	130.80	129.78	130.20	95.410	2,362,404
2023-01-12	129.40	130.77	128.98	130.20	95.410	4,586,057
2023-01-11	131.40	133.80	128.80	129.00	94.530	3,680,624
2023-01-10	129.00	131.60	128.20	131.00	95.996	2,673,698
2023-01-09	132.00	132.80	129.00	129.00	94.530	2,888,116
2023-01-06	132.40	132.80	132.00	132.40	97.022	1,420,121
2023-01-05	132.60	133.52	131.60	132.40	97.022	5,674,401

← NewerPage 16 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.