Renewables Infrastructure Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-01-04	131.60	133.60	131.60	133.40	97.755	3,650,857
2023-01-03	130.40	133.00	130.30	132.00	96.729	2,235,043
2022-12-30	132.00	133.00	130.00	130.00	95.263	997,674
2022-12-29	131.20	132.20	130.20	131.80	96.582	1,740,750
2022-12-28	130.80	132.00	130.60	131.40	96.289	1,649,560
2022-12-23	130.20	131.20	130.00	131.20	96.143	644,760
2022-12-22	129.80	130.60	128.95	130.20	95.410	3,131,555
2022-12-21	128.00	129.80	128.00	129.40	94.824	6,949,885
2022-12-20	127.60	128.55	126.40	128.00	93.798	2,132,636
2022-12-19	127.20	128.80	127.00	128.40	94.091	2,421,116
2022-12-16	129.20	130.00	127.00	127.60	93.504	6,331,410
2022-12-15	129.20	130.00	128.20	129.60	94.970	2,158,759
2022-12-14	131.00	132.00	129.20	129.40	94.824	2,963,544
2022-12-13	130.60	132.00	129.60	131.00	95.996	4,469,597
2022-12-12	129.60	130.60	128.20	130.40	95.556	2,183,161
2022-12-09	130.80	130.80	127.13	128.20	93.944	4,839,399
2022-12-08	129.80	131.42	128.00	128.00	93.798	2,818,715
2022-12-07	132.00	132.00	129.94	130.40	95.556	2,924,188
2022-12-06	131.20	132.00	130.40	130.80	95.849	2,819,805
2022-12-05	132.20	132.20	130.80	131.00	95.996	1,702,381
2022-12-02	132.20	132.40	130.40	131.00	95.996	3,036,004
2022-12-01	129.00	132.20	129.00	132.20	96.875	5,519,075
2022-11-30	131.80	132.40	127.80	128.60	94.237	4,139,679
2022-11-29	131.80	133.20	131.00	131.20	96.143	3,073,886
2022-11-28	131.00	132.40	130.40	131.80	96.582	2,610,888
2022-11-25	131.00	131.20	130.40	130.80	95.849	3,509,649
2022-11-24	131.00	131.60	130.40	130.80	95.849	4,336,465
2022-11-23	131.40	132.00	130.20	130.80	95.849	4,439,069
2022-11-22	133.40	133.40	130.80	131.00	95.996	2,923,366
2022-11-21	132.80	134.20	132.00	133.00	97.462	3,651,558
2022-11-18	132.20	133.60	131.00	132.60	97.168	6,471,234
2022-11-17	131.40	132.88	129.40	131.80	96.582	7,194,690
2022-11-16	135.20	135.80	132.00	132.80	96.062	2,735,098
2022-11-15	137.40	137.60	134.60	134.80	97.509	5,328,437
2022-11-14	137.40	137.60	135.80	137.40	99.389	3,430,267
2022-11-11	138.00	139.20	136.00	136.60	98.811	7,437,506
2022-11-10	132.40	138.00	131.40	138.00	99.823	3,892,615
2022-11-09	133.20	133.80	130.96	131.40	95.049	3,011,900
2022-11-08	131.20	133.80	131.20	132.60	95.917	5,903,990
2022-11-07	132.40	133.80	131.20	132.40	95.773	2,429,821
2022-11-04	135.00	135.00	131.40	132.20	95.628	3,126,383
2022-11-03	133.60	134.40	130.60	133.40	96.496	4,651,367
2022-11-02	131.40	133.60	130.60	132.80	96.062	3,395,269
2022-11-01	131.00	132.80	130.40	131.20	94.905	2,786,047
2022-10-31	131.00	131.60	127.77	130.20	94.181	2,659,050
2022-10-28	131.00	132.40	128.20	131.40	95.049	2,730,819
2022-10-27	134.20	135.00	131.15	132.00	95.483	2,632,445
2022-10-26	131.40	135.63	131.40	135.00	97.653	4,124,859
2022-10-25	128.00	134.34	128.00	132.20	95.628	2,811,255
2022-10-24	127.40	130.60	126.40	128.60	93.024	5,290,515
2022-10-21	125.80	128.00	125.20	127.40	92.156	7,672,218
2022-10-20	123.00	127.60	122.20	126.20	91.288	4,030,596
2022-10-19	124.20	124.80	121.40	123.00	88.973	2,931,587
2022-10-18	125.60	126.60	122.60	123.80	89.552	3,904,951
2022-10-17	123.60	128.40	122.40	125.00	90.420	7,049,990
2022-10-14	123.20	125.39	121.80	122.20	88.394	5,194,546
2022-10-13	118.00	125.00	118.00	121.00	87.526	4,788,826
2022-10-12	117.40	120.80	112.60	119.20	86.224	8,118,380
2022-10-11	120.00	121.00	117.49	118.20	85.501	5,256,833
2022-10-10	127.00	127.30	119.30	120.40	87.092	10,319,490

← NewerPage 17 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.