Renewables Infrastructure Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-14 | 135.20 | 136.00 | 134.20 | 135.00 | 96.519 | 1,953,166 |
| 2022-07-13 | 137.20 | 137.80 | 135.20 | 135.40 | 96.805 | 2,712,658 |
| 2022-07-12 | 136.00 | 138.00 | 135.00 | 137.40 | 98.235 | 5,059,245 |
| 2022-07-11 | 134.80 | 136.80 | 133.20 | 135.80 | 97.091 | 2,458,134 |
| 2022-07-08 | 135.80 | 136.20 | 133.80 | 135.00 | 96.519 | 2,207,696 |
| 2022-07-07 | 136.20 | 136.80 | 135.44 | 136.00 | 97.234 | 2,978,565 |
| 2022-07-06 | 134.20 | 135.88 | 134.20 | 135.20 | 96.662 | 4,732,828 |
| 2022-07-05 | 135.00 | 135.20 | 133.96 | 134.00 | 95.804 | 6,163,355 |
| 2022-07-04 | 134.80 | 136.01 | 133.99 | 134.60 | 96.233 | 2,666,280 |
| 2022-07-01 | 135.00 | 136.40 | 133.80 | 135.00 | 96.519 | 3,646,668 |
| 2022-06-30 | 134.20 | 135.40 | 133.80 | 135.40 | 96.805 | 2,954,676 |
| 2022-06-29 | 133.40 | 134.80 | 133.20 | 134.60 | 96.233 | 3,643,094 |
| 2022-06-28 | 133.20 | 134.60 | 133.20 | 133.60 | 95.518 | 2,513,031 |
| 2022-06-27 | 134.00 | 135.40 | 133.80 | 134.20 | 95.947 | 2,633,191 |
| 2022-06-24 | 131.20 | 134.00 | 131.20 | 133.80 | 95.661 | 3,789,496 |
| 2022-06-23 | 134.00 | 134.78 | 130.99 | 131.20 | 93.802 | 5,529,264 |
| 2022-06-22 | 132.00 | 134.20 | 131.90 | 134.20 | 95.947 | 3,650,293 |
| 2022-06-21 | 132.80 | 133.98 | 132.60 | 133.20 | 95.232 | 2,481,124 |
| 2022-06-20 | 132.40 | 133.40 | 132.20 | 132.60 | 94.803 | 2,605,703 |
| 2022-06-17 | 133.00 | 133.80 | 131.40 | 132.40 | 94.660 | 9,253,558 |
| 2022-06-16 | 134.20 | 135.60 | 131.89 | 132.60 | 94.803 | 9,655,016 |
| 2022-06-15 | 136.40 | 136.80 | 134.00 | 134.60 | 96.233 | 4,498,396 |
| 2022-06-14 | 137.00 | 137.80 | 136.00 | 136.40 | 97.520 | 7,328,007 |
| 2022-06-13 | 137.20 | 138.00 | 136.00 | 137.00 | 97.949 | 6,425,634 |
| 2022-06-10 | 136.40 | 137.11 | 135.80 | 136.80 | 97.806 | 2,311,580 |
| 2022-06-09 | 134.80 | 137.00 | 134.20 | 136.40 | 97.520 | 3,346,559 |
| 2022-06-08 | 133.60 | 136.00 | 133.60 | 135.00 | 96.519 | 3,660,795 |
| 2022-06-07 | 133.80 | 134.00 | 133.36 | 133.80 | 95.661 | 2,153,758 |
| 2022-06-06 | 133.00 | 134.00 | 132.44 | 133.60 | 95.518 | 2,307,437 |
| 2022-06-01 | 133.40 | 134.20 | 132.40 | 132.40 | 94.660 | 4,052,812 |
| 2022-05-31 | 130.80 | 133.40 | 130.20 | 133.40 | 95.375 | 8,656,056 |
| 2022-05-30 | 130.80 | 132.00 | 129.44 | 130.40 | 93.230 | 7,075,056 |
| 2022-05-27 | 134.20 | 134.20 | 130.80 | 130.80 | 93.516 | 4,717,183 |
| 2022-05-26 | 132.60 | 133.80 | 131.60 | 132.80 | 94.946 | 4,763,047 |
| 2022-05-25 | 132.00 | 133.60 | 131.80 | 131.80 | 94.231 | 12,817,961 |
| 2022-05-24 | 133.60 | 133.80 | 128.18 | 131.00 | 93.659 | 14,065,542 |
| 2022-05-23 | 133.40 | 135.00 | 133.20 | 135.00 | 96.519 | 4,161,278 |
| 2022-05-20 | 133.80 | 134.00 | 132.55 | 132.80 | 94.946 | 4,800,585 |
| 2022-05-19 | 132.20 | 133.60 | 131.40 | 133.20 | 95.232 | 11,411,386 |
| 2022-05-18 | 131.40 | 133.20 | 131.30 | 132.40 | 94.660 | 12,928,429 |
| 2022-05-17 | 131.80 | 131.80 | 130.80 | 131.20 | 93.802 | 11,873,484 |
| 2022-05-16 | 131.00 | 132.20 | 131.00 | 131.00 | 93.659 | 14,062,957 |
| 2022-05-13 | 131.80 | 132.80 | 131.00 | 131.20 | 93.802 | 7,956,449 |
| 2022-05-12 | 132.00 | 132.40 | 131.00 | 131.80 | 94.231 | 6,111,300 |
| 2022-05-11 | 133.20 | 134.80 | 133.20 | 134.00 | 94.581 | 7,535,115 |
| 2022-05-10 | 132.60 | 133.60 | 132.46 | 133.00 | 93.876 | 4,761,482 |
| 2022-05-09 | 133.40 | 134.20 | 131.80 | 132.60 | 93.593 | 5,564,905 |
| 2022-05-06 | 133.60 | 134.00 | 132.60 | 133.20 | 94.017 | 10,289,410 |
| 2022-05-05 | 133.40 | 134.20 | 132.40 | 133.60 | 94.299 | 9,592,180 |
| 2022-05-04 | 134.40 | 134.80 | 131.80 | 132.80 | 93.734 | 5,397,683 |
| 2022-05-03 | 135.00 | 135.40 | 134.20 | 134.40 | 94.864 | 5,004,616 |
| 2022-04-29 | 135.40 | 135.40 | 134.40 | 135.00 | 95.287 | 5,071,679 |
| 2022-04-28 | 133.40 | 135.38 | 132.93 | 134.80 | 95.146 | 10,985,737 |
| 2022-04-27 | 132.80 | 133.60 | 132.40 | 133.20 | 94.017 | 6,566,018 |
| 2022-04-26 | 133.80 | 134.00 | 132.80 | 133.40 | 94.158 | 6,074,110 |
| 2022-04-25 | 135.60 | 135.60 | 132.60 | 133.40 | 94.158 | 10,336,882 |
| 2022-04-22 | 134.80 | 135.40 | 133.80 | 134.20 | 94.723 | 11,449,332 |
| 2022-04-21 | 136.40 | 136.40 | 134.80 | 134.80 | 95.146 | 4,993,108 |
| 2022-04-20 | 136.60 | 136.60 | 135.40 | 136.20 | 96.134 | 6,593,105 |
| 2022-04-19 | 138.20 | 138.60 | 136.00 | 136.40 | 96.275 | 4,310,415 |
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.