Renewables Infrastructure Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 75.500 | 76.100 | 74.300 | 76.000 | 74.154 | 6,640,089 |
| 2026-07-23 | 75.600 | 75.819 | 74.700 | 75.000 | 73.179 | 5,454,101 |
| 2026-07-22 | 74.500 | 75.105 | 74.200 | 75.000 | 73.179 | 4,754,845 |
| 2026-07-21 | 73.500 | 75.000 | 73.500 | 74.600 | 72.788 | 5,421,363 |
| 2026-07-20 | 74.700 | 75.100 | 73.900 | 74.600 | 72.788 | 5,040,433 |
| 2026-07-17 | 74.300 | 74.900 | 73.690 | 74.400 | 72.593 | 2,935,830 |
| 2026-07-16 | 73.200 | 74.400 | 72.300 | 74.200 | 72.398 | 3,341,908 |
| 2026-07-15 | 73.400 | 73.900 | 72.200 | 73.100 | 71.325 | 4,869,555 |
| 2026-07-14 | 71.000 | 73.700 | 71.000 | 73.200 | 71.422 | 5,705,785 |
| 2026-07-13 | 71.000 | 72.200 | 70.600 | 72.100 | 70.349 | 6,099,741 |
| 2026-07-10 | 70.300 | 71.700 | 70.100 | 71.000 | 69.276 | 15,655,037 |
| 2026-07-09 | 72.700 | 72.700 | 70.400 | 70.500 | 68.788 | 7,136,381 |
| 2026-07-08 | 72.000 | 72.600 | 71.400 | 71.400 | 69.666 | 4,184,653 |
| 2026-07-07 | 72.800 | 72.900 | 71.500 | 71.800 | 70.056 | 5,255,497 |
| 2026-07-06 | 72.500 | 72.800 | 71.800 | 72.300 | 70.544 | 6,163,024 |
| 2026-07-03 | 72.500 | 73.100 | 72.000 | 72.500 | 70.739 | 4,729,417 |
| 2026-07-02 | 74.000 | 74.000 | 72.300 | 72.700 | 70.934 | 6,606,344 |
| 2026-07-01 | 73.000 | 73.600 | 72.700 | 73.300 | 71.520 | 7,924,033 |
| 2026-06-30 | 73.200 | 73.700 | 72.800 | 73.000 | 71.227 | 4,997,137 |
| 2026-06-29 | 73.600 | 74.030 | 72.900 | 73.200 | 71.422 | 6,918,736 |
| 2026-06-26 | 74.500 | 75.100 | 73.500 | 73.700 | 71.910 | 4,842,029 |
| 2026-06-25 | 74.200 | 75.200 | 74.200 | 74.500 | 72.691 | 5,276,898 |
| 2026-06-24 | 73.700 | 74.800 | 73.700 | 74.500 | 72.691 | 2,937,932 |
| 2026-06-23 | 74.000 | 74.900 | 73.200 | 74.300 | 72.496 | 5,793,608 |
| 2026-06-22 | 74.000 | 74.700 | 73.000 | 74.500 | 72.691 | 4,093,479 |
| 2026-06-19 | 75.000 | 75.000 | 73.496 | 74.000 | 72.203 | 6,276,695 |
| 2026-06-18 | 74.500 | 75.000 | 73.600 | 74.900 | 73.081 | 12,344,712 |
| 2026-06-17 | 75.900 | 75.900 | 73.800 | 74.800 | 72.983 | 6,355,688 |
| 2026-06-16 | 74.200 | 75.200 | 73.500 | 74.400 | 72.593 | 6,665,738 |
| 2026-06-15 | 75.000 | 75.900 | 73.400 | 74.100 | 72.300 | 8,293,635 |
| 2026-06-12 | 74.100 | 75.000 | 73.700 | 74.100 | 72.300 | 13,432,031 |
| 2026-06-11 | 72.400 | 74.200 | 72.100 | 73.800 | 72.008 | 5,233,578 |
| 2026-06-10 | 72.700 | 72.700 | 71.500 | 72.400 | 70.642 | 3,553,660 |
| 2026-06-09 | 73.400 | 73.900 | 71.000 | 71.600 | 69.861 | 13,362,795 |
| 2026-06-08 | 74.500 | 74.900 | 73.100 | 73.200 | 71.422 | 6,478,398 |
| 2026-06-05 | 74.900 | 75.300 | 74.400 | 74.500 | 72.691 | 9,333,823 |
| 2026-06-04 | 74.000 | 75.202 | 74.000 | 74.900 | 73.081 | 9,268,065 |
| 2026-06-03 | 74.500 | 75.300 | 74.000 | 74.300 | 72.496 | 6,053,633 |
| 2026-06-02 | 74.500 | 75.200 | 74.000 | 74.600 | 72.788 | 6,996,439 |
| 2026-06-01 | 73.100 | 75.000 | 73.100 | 74.700 | 72.886 | 7,173,771 |
| 2026-05-29 | 73.000 | 73.900 | 72.100 | 73.700 | 71.910 | 5,224,014 |
| 2026-05-28 | 73.000 | 73.500 | 72.000 | 72.100 | 70.349 | 7,026,088 |
| 2026-05-27 | 72.100 | 73.900 | 72.000 | 72.300 | 70.544 | 7,304,699 |
| 2026-05-26 | 73.000 | 73.600 | 72.000 | 72.000 | 70.251 | 5,094,938 |
| 2026-05-22 | 72.000 | 72.800 | 71.000 | 72.400 | 70.642 | 5,364,716 |
| 2026-05-21 | 72.000 | 72.436 | 70.000 | 71.300 | 69.568 | 14,183,363 |
| 2026-05-20 | 72.500 | 72.600 | 71.400 | 72.300 | 68.703 | 7,613,259 |
| 2026-05-19 | 71.500 | 72.500 | 71.400 | 72.000 | 68.418 | 12,211,725 |
| 2026-05-18 | 70.400 | 71.500 | 70.000 | 71.500 | 67.943 | 5,763,949 |
| 2026-05-15 | 71.000 | 71.600 | 69.500 | 70.500 | 66.993 | 14,836,924 |
| 2026-05-14 | 70.500 | 71.500 | 70.400 | 71.000 | 67.468 | 3,954,228 |
| 2026-05-13 | 69.900 | 70.600 | 69.000 | 70.400 | 66.898 | 14,222,151 |
| 2026-05-12 | 70.000 | 70.300 | 69.600 | 70.000 | 66.517 | 7,383,799 |
| 2026-05-11 | 69.200 | 70.800 | 69.000 | 70.000 | 66.517 | 9,780,637 |
| 2026-05-08 | 68.000 | 69.300 | 68.000 | 69.000 | 65.567 | 6,833,377 |
| 2026-05-07 | 69.200 | 69.900 | 68.650 | 69.000 | 65.567 | 5,123,569 |
| 2026-05-06 | 69.000 | 70.800 | 69.000 | 69.050 | 65.615 | 4,660,160 |
| 2026-05-05 | 70.400 | 70.650 | 69.100 | 69.750 | 66.280 | 12,003,606 |
| 2026-05-01 | 69.000 | 70.400 | 67.950 | 70.350 | 66.850 | 3,870,193 |
| 2026-04-30 | 68.400 | 69.300 | 68.150 | 69.150 | 65.710 | 3,587,281 |
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.