Renewables Infrastructure Grp historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-12	80.900	81.700	80.000	80.300	70.686	6,373,409
2025-08-11	81.100	82.300	80.590	80.900	71.214	3,657,114
2025-08-08	81.800	82.600	81.100	81.400	71.654	5,639,057
2025-08-07	81.500	82.800	81.200	81.700	71.918	4,486,032
2025-08-06	82.800	83.000	81.152	82.200	72.358	19,618,515
2025-08-05	83.600	83.800	82.600	82.700	72.799	3,957,700
2025-08-04	83.600	84.500	82.600	83.300	73.327	4,613,660
2025-08-01	84.700	84.900	82.820	83.600	73.591	5,458,086
2025-07-31	84.600	86.200	84.500	85.000	74.823	3,078,283
2025-07-30	86.800	86.900	83.500	85.000	74.823	5,915,711
2025-07-29	88.300	89.400	85.700	86.500	76.144	5,131,298
2025-07-28	90.000	90.300	88.400	88.700	78.080	2,137,839
2025-07-25	89.500	90.200	89.000	89.900	79.137	2,465,350
2025-07-24	89.800	90.500	88.500	89.700	78.960	3,243,688
2025-07-23	89.200	90.300	88.900	89.500	78.784	2,681,128
2025-07-22	89.800	90.000	89.000	89.300	78.608	2,948,165
2025-07-21	88.900	89.800	88.500	89.800	79.048	3,552,134
2025-07-18	88.900	89.900	88.700	88.800	78.168	4,242,176
2025-07-17	89.100	89.700	88.200	89.700	78.960	2,337,977
2025-07-16	88.300	89.100	88.000	88.800	78.168	3,937,565
2025-07-15	87.400	89.100	87.300	88.600	77.992	6,121,628
2025-07-14	86.900	87.600	86.600	87.600	77.112	3,690,453
2025-07-11	88.000	89.800	86.900	87.000	76.584	5,183,431
2025-07-10	88.500	89.700	87.100	87.800	77.288	2,835,049
2025-07-09	87.500	88.700	87.200	88.200	77.640	2,590,976
2025-07-08	87.800	88.700	87.200	88.100	77.552	3,443,993
2025-07-07	89.200	89.301	88.200	88.600	77.992	3,267,293
2025-07-04	89.300	90.000	88.100	89.300	78.608	3,128,624
2025-07-03	88.800	89.300	87.400	89.300	78.608	4,505,356
2025-07-02	88.500	88.800	86.700	87.300	76.848	7,078,796
2025-07-01	88.000	88.800	87.600	88.500	77.904	10,393,123
2025-06-30	88.000	89.100	87.200	88.000	77.464	3,611,437
2025-06-27	88.100	89.600	87.600	88.100	77.552	5,355,720
2025-06-26	88.900	88.900	87.700	88.400	77.816	4,032,611
2025-06-25	88.300	88.800	87.500	87.700	77.200	4,637,571
2025-06-24	87.300	88.900	86.000	88.000	77.464	6,555,831
2025-06-23	86.000	87.000	85.400	87.000	76.584	3,309,224
2025-06-20	85.200	86.800	84.800	86.100	75.791	8,173,679
2025-06-19	84.700	85.400	84.000	85.200	74.999	3,808,263
2025-06-18	84.400	85.000	83.300	84.800	74.647	7,558,590
2025-06-17	83.600	84.900	82.900	84.500	74.383	5,902,580
2025-06-16	83.000	84.400	82.000	83.700	73.679	5,979,125
2025-06-13	82.500	83.500	81.700	82.000	72.182	3,045,877
2025-06-12	83.500	84.200	82.500	82.600	72.711	2,772,898
2025-06-11	84.100	84.500	83.100	83.700	73.679	3,085,020
2025-06-10	81.900	84.200	81.900	84.000	73.943	5,326,757
2025-06-09	82.200	82.900	81.600	82.300	72.446	5,609,368
2025-06-06	82.600	82.800	81.700	82.800	72.887	6,822,492
2025-06-05	81.700	82.800	81.500	82.200	72.358	4,709,844
2025-06-04	81.500	82.200	81.500	81.700	71.918	8,725,212
2025-06-03	80.900	82.264	80.900	81.700	71.918	3,151,554
2025-06-02	79.600	81.700	79.600	81.500	71.742	3,288,532
2025-05-30	79.300	81.300	79.300	80.900	71.214	10,892,318
2025-05-29	79.500	80.000	78.700	80.000	70.422	2,521,168
2025-05-28	78.200	79.100	77.800	78.900	69.454	2,617,104
2025-05-27	78.100	79.100	77.500	78.400	69.013	4,445,634
2025-05-23	77.400	78.800	77.200	77.800	68.485	4,381,581
2025-05-22	78.600	79.000	76.700	77.400	68.133	7,448,816
2025-05-21	77.900	79.000	77.100	78.800	69.366	4,412,759
2025-05-20	77.400	79.700	77.000	78.400	69.013	4,419,769

← NewerPage 6 of 22 · 1,265 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.