Renewables Infrastructure Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-20	133.20	133.59	132.40	132.60	92.373	2,164,440
2022-01-19	132.60	134.00	132.60	133.60	93.069	3,341,401
2022-01-18	133.40	133.60	132.29	133.00	92.651	3,604,986
2022-01-17	133.80	133.80	132.60	133.40	92.930	2,230,688
2022-01-14	132.80	133.80	132.40	133.60	93.069	1,547,302
2022-01-13	132.80	134.00	132.40	132.40	92.233	2,522,210
2022-01-12	133.40	134.00	132.20	132.80	92.512	1,876,994
2022-01-11	133.40	133.80	132.20	133.20	92.791	3,028,922
2022-01-10	132.60	134.00	132.30	132.60	92.373	2,085,474
2022-01-07	133.20	133.70	132.20	133.60	93.069	1,403,145
2022-01-06	134.00	134.79	133.40	133.60	93.069	2,051,235
2022-01-05	138.00	138.00	135.00	135.00	94.045	2,550,662
2022-01-04	135.00	138.00	134.43	137.40	95.717	3,457,073
2021-12-31	134.40	134.40	134.00	134.40	93.627	386,339
2021-12-30	134.80	134.80	134.01	134.40	93.627	984,014
2021-12-29	134.20	135.40	133.83	134.40	93.627	1,416,460
2021-12-24	134.20	134.20	132.60	133.80	93.209	691,022
2021-12-23	132.40	134.20	132.23	134.20	93.487	1,542,725
2021-12-22	131.40	132.40	131.40	132.40	92.233	1,576,026
2021-12-21	132.20	132.20	131.40	131.80	91.815	1,421,224
2021-12-20	131.60	132.20	130.60	131.80	91.815	2,688,633
2021-12-17	132.40	132.79	131.60	132.00	91.955	4,637,810
2021-12-16	132.80	133.20	132.18	132.40	92.233	2,449,296
2021-12-15	131.20	132.80	131.00	132.80	92.512	4,735,194
2021-12-14	132.40	132.60	131.20	131.40	91.537	1,976,485
2021-12-13	132.20	132.70	131.80	132.00	91.955	2,128,207
2021-12-10	132.20	132.80	131.60	132.20	92.094	2,384,714
2021-12-09	132.20	133.00	132.20	132.60	92.373	1,494,502
2021-12-08	134.40	135.20	132.20	132.20	92.094	3,715,291
2021-12-07	133.40	134.40	133.40	134.40	93.627	2,933,646
2021-12-06	133.00	134.20	133.00	133.60	93.069	1,535,868
2021-12-03	133.60	137.80	132.00	132.40	92.233	3,779,887
2021-12-02	133.00	133.60	132.60	133.20	92.791	3,413,131
2021-12-01	132.00	133.20	131.81	133.20	92.791	3,249,871
2021-11-30	131.60	133.20	131.20	131.60	91.676	4,890,990
2021-11-29	131.20	132.20	130.60	132.00	91.955	1,759,294
2021-11-26	130.80	131.60	130.20	130.40	90.840	2,805,706
2021-11-25	131.00	131.78	130.60	131.60	91.676	3,938,663
2021-11-24	130.60	131.40	130.36	130.80	91.119	2,141,762
2021-11-23	132.40	132.66	130.20	130.60	90.979	3,114,793
2021-11-22	132.80	133.60	132.40	132.80	92.512	1,633,292
2021-11-19	132.80	133.20	132.40	132.80	92.512	1,938,085
2021-11-18	132.60	133.00	132.20	132.60	92.373	2,024,811
2021-11-17	133.00	133.20	132.40	132.40	92.233	3,343,379
2021-11-16	132.20	133.20	132.20	133.00	92.651	1,895,287
2021-11-15	132.40	133.80	132.00	132.80	92.512	5,437,653
2021-11-12	131.20	133.80	131.00	132.40	92.233	3,797,439
2021-11-11	130.80	131.20	130.20	131.00	91.258	2,802,513
2021-11-10	131.40	132.40	130.82	131.60	90.499	3,351,643
2021-11-09	131.00	131.40	129.69	130.80	89.949	6,005,000
2021-11-08	130.80	131.40	130.60	131.00	90.086	2,676,886
2021-11-05	131.80	131.80	130.40	130.80	89.949	2,060,310
2021-11-04	132.00	132.20	131.20	131.20	90.224	2,922,562
2021-11-03	131.00	132.40	130.80	132.00	90.774	4,119,462
2021-11-02	131.20	131.60	130.00	131.60	90.499	2,838,124
2021-11-01	132.40	132.80	131.20	131.20	90.224	2,109,760
2021-10-29	132.60	133.00	132.20	132.40	91.049	3,953,848
2021-10-28	132.20	133.80	131.80	133.20	91.599	3,205,929
2021-10-27	130.60	132.80	130.20	132.60	91.186	4,322,041
2021-10-26	130.20	130.60	130.00	130.60	89.811	3,329,666

← NewerPage 21 of 22 · 1,263 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.