Renewables Infrastructure Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-10	127.00	127.30	119.30	120.40	87.092	10,319,490
2022-10-07	127.80	130.00	127.60	128.20	92.734	4,844,771
2022-10-06	126.20	129.00	125.40	128.20	92.734	7,397,921
2022-10-05	128.60	128.80	125.80	126.00	91.143	7,882,267
2022-10-04	127.80	129.20	127.20	128.20	92.734	4,669,746
2022-10-03	126.20	128.69	125.00	127.40	92.156	6,700,860
2022-09-30	127.00	129.80	125.00	127.00	91.866	6,107,895
2022-09-29	127.20	137.20	126.40	126.80	91.722	7,203,354
2022-09-28	129.20	129.40	120.60	129.00	93.313	15,750,041
2022-09-27	137.40	138.20	128.60	128.60	93.024	9,819,728
2022-09-26	143.20	143.40	135.80	137.00	99.100	10,183,510
2022-09-23	146.40	146.60	142.00	142.00	102.72	3,623,183
2022-09-22	146.60	148.20	146.00	146.40	105.90	3,405,403
2022-09-21	146.40	147.80	146.00	147.40	106.62	3,026,005
2022-09-20	145.20	146.80	144.80	146.40	105.90	4,975,472
2022-09-16	144.80	146.20	144.40	145.20	105.03	9,155,809
2022-09-15	144.60	145.40	144.60	145.00	104.89	3,673,221
2022-09-14	144.60	145.40	144.00	144.60	104.60	5,434,730
2022-09-13	143.00	145.20	143.00	145.00	104.89	4,325,474
2022-09-12	142.40	144.00	142.40	144.00	104.16	6,027,197
2022-09-09	143.00	143.20	142.40	142.60	103.15	2,804,131
2022-09-08	140.40	143.64	140.40	142.60	103.15	5,383,709
2022-09-07	142.00	142.40	140.80	141.60	102.43	4,683,580
2022-09-06	143.00	143.79	141.40	142.00	102.72	3,993,618
2022-09-05	145.40	145.98	143.00	143.00	103.44	3,723,181
2022-09-02	144.20	146.40	143.60	145.80	105.47	4,027,359
2022-09-01	145.40	146.80	144.00	144.20	104.31	7,933,120
2022-08-31	143.40	146.20	142.90	145.00	104.89	5,283,338
2022-08-30	141.80	143.80	141.60	143.20	103.58	6,307,917
2022-08-26	142.20	142.40	141.60	141.60	102.43	4,423,941
2022-08-25	141.60	142.40	141.00	142.20	102.86	9,032,470
2022-08-24	141.80	142.60	140.34	141.60	102.43	6,581,365
2022-08-23	142.20	143.40	141.40	142.40	103.01	4,365,268
2022-08-22	142.40	143.20	141.80	142.60	103.15	2,935,330
2022-08-19	142.20	143.60	141.29	141.80	102.57	3,362,114
2022-08-18	141.80	142.60	141.09	142.20	102.86	2,343,696
2022-08-17	142.40	143.00	141.00	141.80	102.57	3,756,670
2022-08-16	145.00	145.00	142.00	142.00	102.72	4,703,344
2022-08-15	143.60	144.60	143.40	143.80	104.02	1,952,208
2022-08-12	144.00	144.00	142.40	143.60	103.87	2,031,472
2022-08-11	146.00	146.40	142.40	143.40	103.73	4,062,250
2022-08-10	146.00	148.00	145.40	147.20	105.24	4,375,098
2022-08-09	146.40	146.56	144.80	145.80	104.24	3,603,630
2022-08-08	143.60	148.57	143.60	146.20	104.53	6,369,909
2022-08-05	139.60	145.00	139.60	145.00	103.67	5,025,795
2022-08-04	140.60	141.00	138.80	139.80	99.951	4,767,396
2022-08-03	138.40	140.70	138.40	140.60	100.52	2,812,866
2022-08-02	139.20	139.80	138.24	138.40	98.950	2,719,028
2022-08-01	137.60	140.40	137.60	139.20	99.522	3,814,327
2022-07-29	137.60	138.20	136.80	138.00	98.664	8,156,291
2022-07-28	136.80	139.22	135.60	136.60	97.663	8,044,982
2022-07-27	135.20	135.60	133.60	135.60	96.948	7,220,714
2022-07-26	135.80	135.80	134.00	134.60	96.233	3,872,983
2022-07-25	135.80	136.20	135.20	135.80	97.091	6,919,222
2022-07-22	135.60	136.40	135.20	135.80	97.091	5,677,497
2022-07-21	134.60	136.40	134.60	135.60	96.948	9,001,339
2022-07-20	135.20	135.60	134.40	134.40	96.090	4,986,102
2022-07-19	134.40	136.20	134.20	135.20	96.662	3,091,687
2022-07-18	135.20	136.40	134.40	135.00	96.519	2,775,485
2022-07-15	135.20	137.20	134.60	135.40	96.805	2,378,680

← NewerPage 18 of 22 · 1,268 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.