Renewables Infrastructure Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 75.000 | 75.900 | 73.390 | 73.500 | 63.133 | 10,422,695 |
| 2025-02-19 | 75.400 | 76.000 | 74.700 | 75.000 | 64.421 | 4,292,248 |
| 2025-02-18 | 76.700 | 76.700 | 75.000 | 75.500 | 64.851 | 4,000,190 |
| 2025-02-17 | 76.200 | 77.300 | 76.100 | 76.500 | 65.710 | 5,604,408 |
| 2025-02-14 | 77.000 | 77.400 | 76.100 | 76.100 | 65.366 | 8,824,647 |
| 2025-02-13 | 78.500 | 79.000 | 76.400 | 76.700 | 65.881 | 6,456,022 |
| 2025-02-12 | 78.800 | 80.316 | 78.500 | 79.800 | 66.940 | 9,401,111 |
| 2025-02-11 | 80.500 | 80.700 | 78.500 | 79.100 | 66.352 | 5,506,132 |
| 2025-02-10 | 79.900 | 81.100 | 79.600 | 80.200 | 67.275 | 4,856,115 |
| 2025-02-07 | 80.200 | 81.096 | 79.800 | 79.800 | 66.940 | 4,506,771 |
| 2025-02-06 | 79.600 | 82.000 | 79.300 | 80.300 | 67.359 | 5,591,511 |
| 2025-02-05 | 78.400 | 79.300 | 77.900 | 79.300 | 66.520 | 3,988,447 |
| 2025-02-04 | 78.600 | 79.500 | 77.600 | 77.700 | 65.178 | 3,592,180 |
| 2025-02-03 | 78.200 | 79.400 | 77.000 | 79.000 | 66.269 | 6,295,847 |
| 2025-01-31 | 78.300 | 79.000 | 77.800 | 78.700 | 66.017 | 5,187,715 |
| 2025-01-30 | 77.100 | 78.627 | 76.700 | 78.000 | 65.430 | 5,095,946 |
| 2025-01-29 | 78.400 | 78.600 | 76.800 | 77.100 | 64.675 | 4,287,569 |
| 2025-01-28 | 78.200 | 79.000 | 77.700 | 78.400 | 65.765 | 5,584,971 |
| 2025-01-27 | 79.800 | 80.000 | 77.700 | 77.700 | 65.178 | 5,320,393 |
| 2025-01-24 | 80.600 | 80.900 | 79.600 | 79.600 | 66.772 | 4,109,479 |
| 2025-01-23 | 80.600 | 82.000 | 80.000 | 80.000 | 67.107 | 6,888,736 |
| 2025-01-22 | 81.000 | 82.800 | 80.500 | 81.000 | 67.946 | 6,108,234 |
| 2025-01-21 | 80.300 | 81.200 | 79.000 | 81.000 | 67.946 | 8,239,861 |
| 2025-01-20 | 81.100 | 81.100 | 79.200 | 79.900 | 67.024 | 8,891,155 |
| 2025-01-17 | 83.300 | 83.900 | 80.700 | 81.000 | 67.946 | 4,973,162 |
| 2025-01-16 | 83.500 | 83.600 | 82.000 | 83.600 | 70.127 | 4,664,786 |
| 2025-01-15 | 81.800 | 83.700 | 81.300 | 83.700 | 70.211 | 4,510,901 |
| 2025-01-14 | 82.400 | 82.600 | 81.000 | 81.000 | 67.946 | 4,145,747 |
| 2025-01-13 | 80.400 | 82.300 | 79.600 | 82.100 | 68.869 | 5,319,719 |
| 2025-01-10 | 81.400 | 82.400 | 80.300 | 80.300 | 67.359 | 4,495,765 |
| 2025-01-09 | 82.500 | 83.000 | 81.100 | 81.900 | 68.701 | 4,957,027 |
| 2025-01-08 | 84.100 | 85.500 | 80.600 | 82.400 | 69.121 | 6,324,355 |
| 2025-01-07 | 86.300 | 86.700 | 84.000 | 84.000 | 70.463 | 4,214,498 |
| 2025-01-06 | 87.600 | 89.700 | 85.900 | 86.700 | 72.728 | 4,605,983 |
| 2025-01-03 | 87.000 | 88.600 | 85.000 | 88.200 | 73.986 | 2,677,650 |
| 2025-01-02 | 86.200 | 87.800 | 85.200 | 86.700 | 72.728 | 2,507,676 |
| 2024-12-31 | 85.000 | 86.100 | 84.700 | 85.800 | 71.973 | 911,856 |
| 2024-12-30 | 85.900 | 86.300 | 84.700 | 85.100 | 71.386 | 2,673,289 |
| 2024-12-27 | 85.500 | 86.200 | 84.600 | 86.200 | 72.308 | 2,094,445 |
| 2024-12-24 | 85.000 | 85.500 | 83.500 | 85.500 | 71.721 | 916,854 |
| 2024-12-23 | 83.800 | 84.700 | 83.500 | 84.500 | 70.882 | 3,319,611 |
| 2024-12-20 | 82.600 | 85.300 | 82.100 | 83.500 | 70.043 | 8,123,918 |
| 2024-12-19 | 84.900 | 84.900 | 82.415 | 82.600 | 69.288 | 6,713,460 |
| 2024-12-18 | 85.200 | 86.000 | 84.400 | 84.400 | 70.798 | 5,741,725 |
| 2024-12-17 | 86.200 | 86.900 | 84.900 | 85.100 | 71.386 | 5,204,292 |
| 2024-12-16 | 87.500 | 87.500 | 85.700 | 86.200 | 72.308 | 9,119,534 |
| 2024-12-13 | 87.400 | 88.300 | 85.700 | 86.900 | 72.895 | 4,301,935 |
| 2024-12-12 | 86.200 | 88.300 | 86.000 | 88.000 | 73.818 | 3,513,065 |
| 2024-12-11 | 86.800 | 87.300 | 86.200 | 86.500 | 72.560 | 4,015,389 |
| 2024-12-10 | 87.700 | 88.700 | 86.600 | 87.400 | 73.315 | 3,250,447 |
| 2024-12-09 | 89.700 | 90.000 | 87.500 | 87.500 | 73.399 | 3,740,004 |
| 2024-12-06 | 89.200 | 90.200 | 88.100 | 88.900 | 74.573 | 4,172,339 |
| 2024-12-05 | 88.600 | 89.400 | 88.000 | 89.200 | 74.825 | 4,049,265 |
| 2024-12-04 | 89.000 | 89.700 | 88.600 | 88.900 | 74.573 | 3,046,551 |
| 2024-12-03 | 88.800 | 89.900 | 88.600 | 89.200 | 74.825 | 3,858,332 |
| 2024-12-02 | 89.500 | 91.600 | 87.800 | 88.800 | 74.489 | 2,866,726 |
| 2024-11-29 | 91.000 | 91.100 | 89.300 | 89.400 | 74.993 | 8,083,466 |
| 2024-11-28 | 91.000 | 91.800 | 90.400 | 90.500 | 75.915 | 3,098,573 |
| 2024-11-27 | 91.600 | 92.400 | 90.700 | 91.500 | 76.754 | 4,942,866 |
| 2024-11-26 | 92.300 | 92.800 | 90.800 | 91.500 | 76.754 | 2,689,361 |
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.