Renewables Infrastructure Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-02 | 68.100 | 68.900 | 68.000 | 68.900 | 63.720 | 14,062,157 |
| 2026-01-30 | 69.200 | 69.400 | 68.100 | 68.400 | 63.257 | 4,498,560 |
| 2026-01-29 | 69.000 | 69.400 | 68.400 | 68.400 | 63.257 | 6,544,991 |
| 2026-01-28 | 67.700 | 70.500 | 67.500 | 69.000 | 63.812 | 11,587,485 |
| 2026-01-27 | 68.300 | 68.300 | 66.400 | 67.600 | 62.517 | 7,808,771 |
| 2026-01-26 | 68.200 | 68.900 | 67.600 | 67.600 | 62.517 | 5,391,006 |
| 2026-01-23 | 69.000 | 69.500 | 67.900 | 68.200 | 63.072 | 4,580,292 |
| 2026-01-22 | 69.200 | 69.800 | 68.300 | 68.500 | 63.350 | 10,808,891 |
| 2026-01-21 | 68.600 | 69.615 | 68.600 | 68.800 | 63.627 | 3,433,202 |
| 2026-01-20 | 69.100 | 69.885 | 68.100 | 68.900 | 63.720 | 7,289,327 |
| 2026-01-19 | 69.200 | 69.800 | 68.200 | 69.000 | 63.812 | 4,483,546 |
| 2026-01-16 | 68.700 | 69.500 | 68.700 | 69.200 | 63.997 | 3,020,139 |
| 2026-01-15 | 67.900 | 69.300 | 67.900 | 69.000 | 63.812 | 4,861,051 |
| 2026-01-14 | 68.600 | 69.600 | 67.600 | 68.600 | 63.442 | 10,429,220 |
| 2026-01-13 | 69.000 | 69.700 | 68.600 | 68.600 | 63.442 | 4,341,322 |
| 2026-01-12 | 69.500 | 70.700 | 68.700 | 69.400 | 64.182 | 5,188,703 |
| 2026-01-09 | 69.300 | 69.400 | 68.300 | 68.800 | 63.627 | 2,888,643 |
| 2026-01-08 | 69.000 | 69.800 | 67.757 | 68.600 | 63.442 | 11,781,748 |
| 2026-01-07 | 69.000 | 70.200 | 68.800 | 69.000 | 63.812 | 5,555,025 |
| 2026-01-06 | 69.700 | 70.500 | 68.500 | 68.900 | 63.720 | 6,137,538 |
| 2026-01-05 | 68.700 | 69.700 | 68.400 | 69.500 | 64.275 | 4,969,003 |
| 2026-01-02 | 68.700 | 69.700 | 68.300 | 68.700 | 63.535 | 1,954,199 |
| 2025-12-31 | 68.600 | 69.200 | 68.600 | 68.900 | 63.720 | 917,860 |
| 2025-12-30 | 69.000 | 69.200 | 68.500 | 68.900 | 63.720 | 1,306,370 |
| 2025-12-29 | 68.300 | 69.200 | 68.100 | 69.000 | 63.812 | 2,066,213 |
| 2025-12-24 | 68.600 | 69.000 | 68.100 | 68.400 | 63.257 | 954,484 |
| 2025-12-23 | 69.000 | 69.200 | 68.000 | 68.500 | 63.350 | 3,033,915 |
| 2025-12-22 | 67.700 | 68.800 | 67.500 | 68.600 | 63.442 | 2,749,971 |
| 2025-12-19 | 67.700 | 68.400 | 67.500 | 68.300 | 63.165 | 6,946,017 |
| 2025-12-18 | 69.400 | 69.400 | 67.800 | 67.900 | 62.795 | 4,495,333 |
| 2025-12-17 | 69.600 | 69.600 | 67.800 | 68.600 | 63.442 | 11,211,903 |
| 2025-12-16 | 68.700 | 69.400 | 67.775 | 67.800 | 62.702 | 4,952,880 |
| 2025-12-15 | 67.400 | 69.400 | 67.400 | 68.900 | 63.720 | 3,008,124 |
| 2025-12-12 | 67.800 | 69.300 | 67.400 | 69.000 | 63.812 | 4,604,810 |
| 2025-12-11 | 69.000 | 69.000 | 67.500 | 67.700 | 62.610 | 3,235,869 |
| 2025-12-10 | 69.800 | 70.400 | 67.776 | 68.000 | 62.887 | 6,518,771 |
| 2025-12-09 | 71.600 | 71.800 | 69.600 | 69.600 | 64.367 | 4,130,927 |
| 2025-12-08 | 72.300 | 73.000 | 71.000 | 71.000 | 65.662 | 4,789,830 |
| 2025-12-05 | 71.400 | 73.100 | 71.300 | 72.800 | 67.327 | 9,381,835 |
| 2025-12-04 | 70.300 | 72.100 | 70.300 | 71.800 | 66.402 | 6,039,480 |
| 2025-12-03 | 70.100 | 71.500 | 70.100 | 71.300 | 65.939 | 12,665,269 |
| 2025-12-02 | 71.000 | 71.400 | 70.200 | 70.400 | 65.107 | 17,681,741 |
| 2025-12-01 | 72.500 | 72.500 | 68.600 | 71.100 | 65.754 | 13,053,134 |
| 2025-11-28 | 74.600 | 74.800 | 73.300 | 74.200 | 68.621 | 4,143,164 |
| 2025-11-27 | 74.100 | 75.000 | 74.000 | 74.600 | 68.991 | 3,498,498 |
| 2025-11-26 | 72.600 | 74.600 | 71.000 | 74.400 | 68.806 | 9,791,995 |
| 2025-11-25 | 75.100 | 75.500 | 72.900 | 72.900 | 67.419 | 8,397,870 |
| 2025-11-24 | 75.400 | 76.300 | 75.000 | 75.100 | 69.454 | 8,181,765 |
| 2025-11-21 | 73.500 | 76.300 | 73.500 | 75.800 | 70.101 | 8,653,173 |
| 2025-11-20 | 74.300 | 75.200 | 73.900 | 73.900 | 68.344 | 32,293,534 |
| 2025-11-19 | 73.100 | 75.300 | 73.100 | 74.200 | 68.621 | 10,061,476 |
| 2025-11-18 | 76.000 | 76.000 | 73.200 | 73.700 | 68.159 | 12,746,147 |
| 2025-11-17 | 79.100 | 80.500 | 73.800 | 76.000 | 70.286 | 21,086,068 |
| 2025-11-14 | 71.400 | 72.100 | 70.400 | 72.000 | 66.587 | 22,307,239 |
| 2025-11-13 | 73.000 | 73.300 | 71.400 | 71.400 | 66.032 | 3,763,282 |
| 2025-11-12 | 75.000 | 75.000 | 73.900 | 74.200 | 66.876 | 6,828,287 |
| 2025-11-11 | 74.100 | 74.700 | 73.600 | 73.900 | 66.606 | 4,476,174 |
| 2025-11-10 | 73.300 | 74.800 | 72.800 | 73.700 | 66.425 | 4,298,017 |
| 2025-11-07 | 73.000 | 73.800 | 72.410 | 72.500 | 65.344 | 6,294,108 |
| 2025-11-06 | 74.000 | 74.500 | 72.900 | 72.900 | 65.704 | 4,271,842 |
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.