Renewables Infrastructure Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 74.000 | 74.800 | 73.800 | 74.000 | 66.696 | 5,231,528 |
| 2025-11-04 | 75.000 | 75.300 | 74.000 | 74.000 | 66.696 | 6,320,584 |
| 2025-11-03 | 77.700 | 77.800 | 73.800 | 73.900 | 66.606 | 8,122,407 |
| 2025-10-31 | 77.600 | 78.100 | 76.700 | 77.500 | 69.850 | 7,700,737 |
| 2025-10-30 | 77.500 | 78.000 | 76.700 | 77.400 | 69.760 | 4,329,231 |
| 2025-10-29 | 77.600 | 78.100 | 77.500 | 77.800 | 70.121 | 3,715,612 |
| 2025-10-28 | 79.100 | 79.500 | 77.500 | 77.900 | 70.211 | 3,510,628 |
| 2025-10-27 | 79.000 | 79.800 | 78.200 | 78.900 | 71.112 | 6,221,575 |
| 2025-10-24 | 78.000 | 78.800 | 77.000 | 78.700 | 70.932 | 2,933,607 |
| 2025-10-23 | 77.300 | 77.700 | 76.000 | 77.300 | 69.670 | 11,241,977 |
| 2025-10-22 | 77.200 | 77.200 | 76.100 | 76.800 | 69.220 | 4,877,231 |
| 2025-10-21 | 77.100 | 77.600 | 75.247 | 76.000 | 68.498 | 4,101,463 |
| 2025-10-20 | 76.800 | 78.300 | 76.200 | 76.700 | 69.129 | 4,625,642 |
| 2025-10-17 | 76.400 | 77.000 | 76.000 | 76.500 | 68.949 | 2,554,096 |
| 2025-10-16 | 77.000 | 77.400 | 76.300 | 76.800 | 69.220 | 3,656,022 |
| 2025-10-15 | 76.500 | 77.700 | 76.500 | 77.300 | 69.670 | 5,130,957 |
| 2025-10-14 | 76.800 | 77.100 | 76.000 | 76.500 | 68.949 | 7,995,402 |
| 2025-10-13 | 76.600 | 77.257 | 75.500 | 77.000 | 69.400 | 4,470,756 |
| 2025-10-10 | 76.600 | 76.600 | 75.500 | 75.900 | 68.408 | 3,137,881 |
| 2025-10-09 | 75.400 | 76.300 | 75.400 | 76.000 | 68.498 | 2,557,176 |
| 2025-10-08 | 76.200 | 76.700 | 75.300 | 75.900 | 68.408 | 5,075,522 |
| 2025-10-07 | 77.100 | 77.100 | 75.800 | 76.200 | 68.679 | 7,695,242 |
| 2025-10-06 | 76.200 | 77.000 | 76.100 | 76.500 | 68.949 | 2,707,142 |
| 2025-10-03 | 77.700 | 77.700 | 76.200 | 76.600 | 69.039 | 2,729,827 |
| 2025-10-02 | 77.000 | 77.500 | 76.100 | 76.100 | 68.589 | 3,323,556 |
| 2025-10-01 | 77.200 | 77.800 | 76.000 | 77.100 | 69.490 | 4,373,828 |
| 2025-09-30 | 76.500 | 77.900 | 76.000 | 77.400 | 69.760 | 4,171,281 |
| 2025-09-29 | 75.900 | 77.200 | 75.200 | 77.200 | 69.580 | 4,416,238 |
| 2025-09-26 | 75.000 | 75.631 | 74.600 | 75.200 | 67.777 | 4,226,878 |
| 2025-09-25 | 75.000 | 75.700 | 74.600 | 75.000 | 67.597 | 2,981,345 |
| 2025-09-24 | 75.900 | 75.900 | 74.600 | 74.900 | 67.507 | 3,324,062 |
| 2025-09-23 | 75.000 | 75.900 | 74.500 | 75.000 | 67.597 | 11,998,825 |
| 2025-09-22 | 74.700 | 75.200 | 72.800 | 75.000 | 67.597 | 2,943,459 |
| 2025-09-19 | 74.700 | 74.700 | 72.900 | 73.900 | 66.606 | 5,596,351 |
| 2025-09-18 | 73.000 | 73.900 | 72.593 | 73.300 | 66.065 | 4,629,106 |
| 2025-09-17 | 72.600 | 73.900 | 72.100 | 73.300 | 66.065 | 5,346,371 |
| 2025-09-16 | 73.600 | 73.700 | 72.347 | 72.600 | 65.434 | 11,353,585 |
| 2025-09-15 | 74.800 | 75.200 | 72.100 | 73.000 | 65.795 | 7,724,300 |
| 2025-09-12 | 75.100 | 75.700 | 74.500 | 74.800 | 67.417 | 3,052,306 |
| 2025-09-11 | 76.000 | 76.100 | 74.700 | 75.000 | 67.597 | 3,216,458 |
| 2025-09-10 | 77.700 | 77.700 | 75.000 | 75.000 | 67.597 | 4,165,624 |
| 2025-09-09 | 77.800 | 77.800 | 75.800 | 75.800 | 68.318 | 3,198,662 |
| 2025-09-08 | 77.400 | 77.800 | 77.000 | 77.300 | 69.670 | 3,729,112 |
| 2025-09-05 | 77.500 | 78.100 | 76.800 | 77.200 | 69.580 | 3,036,264 |
| 2025-09-04 | 75.100 | 77.500 | 75.100 | 77.000 | 69.400 | 3,690,227 |
| 2025-09-03 | 74.700 | 75.800 | 73.600 | 75.600 | 68.138 | 6,062,491 |
| 2025-09-02 | 76.900 | 77.000 | 74.700 | 74.700 | 67.327 | 4,010,156 |
| 2025-09-01 | 78.500 | 78.500 | 76.500 | 76.500 | 68.949 | 2,223,531 |
| 2025-08-29 | 77.300 | 77.900 | 76.600 | 77.200 | 69.580 | 2,549,297 |
| 2025-08-28 | 77.400 | 78.300 | 76.600 | 77.400 | 69.760 | 3,046,553 |
| 2025-08-27 | 78.300 | 78.700 | 77.200 | 77.300 | 69.670 | 5,965,267 |
| 2025-08-26 | 78.900 | 79.700 | 78.000 | 78.100 | 70.391 | 1,946,262 |
| 2025-08-22 | 78.400 | 80.000 | 77.800 | 79.400 | 71.563 | 2,821,253 |
| 2025-08-21 | 79.900 | 80.000 | 78.250 | 78.900 | 71.112 | 5,255,861 |
| 2025-08-20 | 79.100 | 79.900 | 78.400 | 79.800 | 71.923 | 3,941,047 |
| 2025-08-19 | 78.000 | 78.900 | 77.500 | 78.900 | 71.112 | 3,174,192 |
| 2025-08-18 | 78.500 | 78.900 | 77.500 | 78.000 | 70.301 | 4,256,248 |
| 2025-08-15 | 78.100 | 79.000 | 77.298 | 78.500 | 70.752 | 5,437,937 |
| 2025-08-14 | 79.100 | 79.400 | 76.000 | 77.800 | 70.121 | 10,634,139 |
| 2025-08-13 | 80.300 | 81.200 | 80.100 | 80.900 | 71.214 | 3,185,344 |
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.