Renewables Infrastructure Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-14	137.00	138.20	136.34	138.20	97.546	4,179,891
2022-04-13	137.00	137.80	137.00	137.40	96.981	2,971,628
2022-04-12	137.60	137.60	136.60	137.20	96.840	5,205,339
2022-04-11	136.60	137.60	136.00	137.00	96.699	4,518,436
2022-04-08	138.60	138.60	135.60	136.40	96.275	3,233,040
2022-04-07	137.20	138.60	137.17	138.00	97.405	8,759,814
2022-04-06	137.00	137.20	136.00	137.20	96.840	5,343,885
2022-04-05	136.00	137.00	135.00	136.80	96.558	4,879,430
2022-04-04	135.40	136.20	135.40	136.00	95.993	6,053,001
2022-04-01	134.80	136.00	134.80	135.20	95.428	5,633,684
2022-03-31	134.40	135.61	133.80	135.20	95.428	5,324,890
2022-03-30	133.20	134.40	132.20	134.40	94.864	4,189,137
2022-03-29	135.00	135.12	132.82	133.00	93.876	6,469,579
2022-03-28	133.40	135.40	132.00	134.20	94.723	18,287,896
2022-03-25	132.40	133.60	131.80	133.20	94.017	8,343,480
2022-03-24	133.60	133.60	132.00	132.40	93.452	8,477,912
2022-03-23	133.60	134.20	133.10	133.60	94.299	3,636,794
2022-03-22	134.00	134.75	133.60	134.00	94.581	4,290,731
2022-03-21	133.60	134.00	133.20	133.80	94.440	6,753,824
2022-03-18	132.80	134.00	132.40	133.80	94.440	8,681,408
2022-03-17	134.00	134.40	132.40	133.20	94.017	7,092,877
2022-03-16	137.40	138.40	136.60	137.20	96.840	7,271,029
2022-03-15	137.60	137.80	136.15	136.60	96.417	3,683,560
2022-03-14	138.80	140.20	137.80	137.80	97.264	3,505,306
2022-03-11	138.80	140.20	135.49	138.00	97.405	4,088,768
2022-03-10	138.40	140.60	137.80	139.40	98.393	3,610,827
2022-03-09	137.00	138.60	136.60	138.60	97.828	4,291,017
2022-03-08	132.60	137.40	132.60	136.00	95.993	4,846,144
2022-03-07	132.20	134.20	129.83	133.60	94.299	4,733,699
2022-03-04	132.20	133.80	129.60	131.80	93.029	3,847,566
2022-03-03	134.60	135.60	132.00	133.00	93.876	5,366,082
2022-03-02	132.00	134.99	131.40	134.60	95.005	5,698,824
2022-03-01	131.80	132.20	130.19	131.60	92.887	3,371,899
2022-02-28	128.00	131.80	128.00	131.80	93.029	4,016,765
2022-02-25	127.60	129.60	127.60	129.00	91.052	6,333,750
2022-02-24	126.60	129.21	126.00	128.00	90.346	4,785,678
2022-02-23	129.60	130.98	127.60	128.00	90.346	4,515,508
2022-02-22	127.20	129.60	126.80	129.60	91.476	5,790,340
2022-02-21	128.80	129.20	126.60	128.20	90.488	4,296,442
2022-02-18	130.00	131.80	128.40	129.00	91.052	5,867,005
2022-02-17	129.20	130.40	128.80	130.00	91.758	4,446,618
2022-02-16	128.20	129.20	128.20	129.20	91.193	3,270,800
2022-02-15	127.40	128.60	127.00	128.40	90.629	3,341,219
2022-02-14	127.00	128.20	126.60	127.60	90.064	3,825,161
2022-02-11	128.20	128.20	126.60	127.60	90.064	3,517,339
2022-02-10	128.60	129.20	127.60	128.20	90.488	3,532,880
2022-02-09	130.80	131.60	129.20	129.60	90.283	3,652,647
2022-02-08	132.00	132.60	129.80	130.40	90.840	4,662,790
2022-02-07	131.40	132.60	131.22	131.80	91.815	2,269,061
2022-02-04	131.80	132.20	130.80	131.00	91.258	3,116,792
2022-02-03	132.60	132.80	131.81	132.00	91.955	1,622,071
2022-02-02	132.40	133.00	132.40	132.60	92.373	1,427,030
2022-02-01	133.60	133.80	132.40	132.40	92.233	3,377,391
2022-01-31	130.20	133.60	130.20	133.40	92.930	4,231,649
2022-01-28	129.60	130.00	129.00	130.00	90.562	4,950,957
2022-01-27	129.60	130.40	129.20	130.00	90.562	2,361,091
2022-01-26	129.60	131.40	129.60	130.60	90.979	2,151,923
2022-01-25	130.00	132.00	129.40	130.40	90.840	4,900,115
2022-01-24	132.60	132.60	129.85	130.60	90.979	4,327,156
2022-01-21	132.20	132.80	131.60	132.00	91.955	3,189,653

← NewerPage 20 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.