Renewables Infrastructure Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 76.200 | 77.700 | 76.100 | 77.200 | 67.957 | 11,894,958 |
| 2025-05-16 | 76.600 | 77.200 | 76.000 | 77.200 | 67.957 | 8,418,745 |
| 2025-05-15 | 77.700 | 78.400 | 75.600 | 76.500 | 67.341 | 3,899,023 |
| 2025-05-14 | 79.500 | 80.985 | 77.700 | 77.900 | 66.912 | 5,885,857 |
| 2025-05-13 | 79.300 | 81.200 | 78.300 | 80.400 | 69.060 | 4,527,717 |
| 2025-05-12 | 78.000 | 80.000 | 78.000 | 79.500 | 68.287 | 8,366,730 |
| 2025-05-09 | 78.000 | 79.300 | 78.000 | 78.100 | 67.084 | 4,264,554 |
| 2025-05-08 | 79.400 | 80.000 | 78.400 | 78.800 | 67.685 | 3,962,882 |
| 2025-05-07 | 78.400 | 79.600 | 78.400 | 79.500 | 68.287 | 3,081,255 |
| 2025-05-06 | 80.200 | 81.000 | 78.300 | 79.500 | 68.287 | 6,007,981 |
| 2025-05-02 | 80.400 | 81.400 | 79.500 | 80.000 | 68.716 | 3,807,951 |
| 2025-05-01 | 80.600 | 81.541 | 79.300 | 80.300 | 68.974 | 4,059,119 |
| 2025-04-30 | 80.000 | 81.000 | 79.300 | 80.000 | 68.716 | 2,975,897 |
| 2025-04-29 | 79.800 | 80.800 | 79.699 | 80.200 | 68.888 | 3,145,079 |
| 2025-04-28 | 79.100 | 80.100 | 79.000 | 79.700 | 68.458 | 3,936,552 |
| 2025-04-25 | 78.700 | 79.900 | 78.600 | 79.000 | 67.857 | 3,784,093 |
| 2025-04-24 | 79.200 | 80.400 | 78.500 | 78.500 | 67.428 | 3,427,208 |
| 2025-04-23 | 80.000 | 81.100 | 79.200 | 79.200 | 68.029 | 5,635,695 |
| 2025-04-22 | 79.000 | 79.700 | 78.000 | 79.300 | 68.115 | 3,399,900 |
| 2025-04-17 | 78.800 | 79.300 | 77.800 | 77.800 | 66.826 | 3,719,124 |
| 2025-04-16 | 77.700 | 79.900 | 77.200 | 79.000 | 67.857 | 4,669,328 |
| 2025-04-15 | 77.900 | 78.800 | 77.500 | 78.000 | 66.998 | 4,532,542 |
| 2025-04-14 | 77.000 | 78.600 | 77.000 | 77.900 | 66.912 | 4,047,705 |
| 2025-04-11 | 77.300 | 79.000 | 76.800 | 76.900 | 66.053 | 4,095,361 |
| 2025-04-10 | 78.000 | 79.800 | 77.400 | 77.400 | 66.483 | 4,318,050 |
| 2025-04-09 | 75.500 | 77.600 | 75.400 | 76.800 | 65.967 | 7,216,951 |
| 2025-04-08 | 74.400 | 77.400 | 73.500 | 77.000 | 66.139 | 8,844,215 |
| 2025-04-07 | 74.000 | 76.100 | 71.541 | 72.600 | 62.360 | 7,600,171 |
| 2025-04-04 | 75.200 | 76.252 | 74.100 | 75.200 | 64.593 | 8,320,657 |
| 2025-04-03 | 76.900 | 77.100 | 75.200 | 75.200 | 64.593 | 10,399,509 |
| 2025-04-02 | 75.500 | 77.100 | 75.000 | 76.300 | 65.538 | 11,768,682 |
| 2025-04-01 | 75.700 | 77.300 | 75.000 | 75.000 | 64.421 | 7,773,885 |
| 2025-03-31 | 75.000 | 76.000 | 74.500 | 75.600 | 64.937 | 4,837,326 |
| 2025-03-28 | 75.200 | 76.200 | 74.700 | 75.500 | 64.851 | 5,755,088 |
| 2025-03-27 | 74.900 | 76.100 | 74.600 | 74.900 | 64.335 | 8,577,068 |
| 2025-03-26 | 73.400 | 75.300 | 72.400 | 75.100 | 64.507 | 8,809,264 |
| 2025-03-25 | 72.500 | 73.300 | 72.100 | 72.300 | 62.102 | 4,759,585 |
| 2025-03-24 | 72.800 | 74.500 | 71.100 | 72.200 | 62.016 | 5,911,456 |
| 2025-03-21 | 74.000 | 74.400 | 72.400 | 72.400 | 62.188 | 11,480,703 |
| 2025-03-20 | 72.300 | 74.200 | 72.300 | 73.800 | 63.390 | 9,248,899 |
| 2025-03-19 | 72.300 | 72.700 | 71.600 | 72.200 | 62.016 | 5,602,768 |
| 2025-03-18 | 71.400 | 72.200 | 71.000 | 71.800 | 61.673 | 18,977,438 |
| 2025-03-17 | 71.000 | 71.600 | 70.800 | 71.000 | 60.985 | 6,781,136 |
| 2025-03-14 | 70.000 | 71.500 | 70.000 | 71.000 | 60.985 | 5,501,460 |
| 2025-03-13 | 71.300 | 72.000 | 70.000 | 70.500 | 60.556 | 8,925,299 |
| 2025-03-12 | 70.800 | 72.200 | 70.800 | 71.900 | 61.758 | 5,240,767 |
| 2025-03-11 | 71.600 | 72.800 | 70.900 | 71.200 | 61.157 | 5,500,778 |
| 2025-03-10 | 73.000 | 73.700 | 71.574 | 71.800 | 61.673 | 11,774,760 |
| 2025-03-07 | 74.000 | 74.300 | 71.700 | 72.300 | 62.102 | 11,649,430 |
| 2025-03-06 | 74.300 | 74.500 | 73.300 | 73.500 | 63.133 | 8,498,600 |
| 2025-03-05 | 74.400 | 75.400 | 73.900 | 74.200 | 63.734 | 5,503,784 |
| 2025-03-04 | 74.500 | 75.800 | 74.100 | 74.400 | 63.906 | 6,090,437 |
| 2025-03-03 | 75.500 | 76.000 | 74.500 | 75.000 | 64.421 | 4,459,846 |
| 2025-02-28 | 74.000 | 76.100 | 73.200 | 75.500 | 64.851 | 6,041,113 |
| 2025-02-27 | 74.300 | 74.300 | 73.300 | 74.000 | 63.562 | 3,985,528 |
| 2025-02-26 | 74.300 | 75.200 | 73.100 | 74.500 | 63.992 | 8,151,096 |
| 2025-02-25 | 73.800 | 75.000 | 73.000 | 74.500 | 63.992 | 7,943,056 |
| 2025-02-24 | 74.800 | 74.800 | 72.400 | 73.700 | 63.305 | 6,278,165 |
| 2025-02-21 | 73.300 | 74.500 | 73.000 | 73.600 | 63.219 | 17,530,502 |
| 2025-02-20 | 75.000 | 75.900 | 73.390 | 73.500 | 63.133 | 10,422,695 |
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.