Renewables Infrastructure Grp historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 92.800 | 92.800 | 90.700 | 92.200 | 77.341 | 2,854,054 |
| 2024-11-22 | 91.500 | 93.100 | 91.500 | 91.700 | 76.922 | 2,781,820 |
| 2024-11-21 | 92.700 | 92.700 | 91.100 | 91.500 | 76.754 | 2,454,291 |
| 2024-11-20 | 93.000 | 93.000 | 91.800 | 92.400 | 77.509 | 4,886,862 |
| 2024-11-19 | 89.500 | 93.000 | 89.100 | 92.900 | 77.929 | 4,082,924 |
| 2024-11-18 | 91.200 | 91.500 | 88.800 | 89.500 | 75.076 | 3,915,524 |
| 2024-11-15 | 92.000 | 92.200 | 90.800 | 90.800 | 76.167 | 4,321,379 |
| 2024-11-14 | 92.000 | 92.100 | 91.000 | 92.100 | 77.257 | 3,549,222 |
| 2024-11-13 | 93.700 | 94.500 | 92.600 | 93.000 | 76.445 | 4,533,805 |
| 2024-11-12 | 93.800 | 94.900 | 93.100 | 93.700 | 77.021 | 3,098,663 |
| 2024-11-11 | 94.700 | 95.500 | 93.793 | 94.300 | 77.514 | 4,726,384 |
| 2024-11-08 | 94.300 | 95.500 | 93.600 | 94.500 | 77.678 | 10,365,116 |
| 2024-11-07 | 95.500 | 96.700 | 94.100 | 94.500 | 77.678 | 5,710,177 |
| 2024-11-06 | 98.000 | 98.000 | 95.400 | 95.500 | 78.500 | 3,246,855 |
| 2024-11-05 | 97.200 | 97.900 | 95.800 | 95.800 | 78.747 | 4,099,372 |
| 2024-11-04 | 95.300 | 97.900 | 95.300 | 97.100 | 79.816 | 2,284,187 |
| 2024-11-01 | 96.600 | 97.400 | 95.300 | 96.400 | 79.240 | 5,610,512 |
| 2024-10-31 | 96.200 | 98.000 | 95.900 | 96.700 | 79.487 | 5,677,658 |
| 2024-10-30 | 96.200 | 99.700 | 96.200 | 97.500 | 80.144 | 4,852,775 |
| 2024-10-29 | 98.100 | 98.700 | 96.000 | 97.100 | 79.816 | 5,023,807 |
| 2024-10-28 | 99.200 | 99.510 | 98.100 | 98.100 | 80.638 | 5,637,672 |
| 2024-10-25 | 99.600 | 100.20 | 98.800 | 99.400 | 81.706 | 3,220,103 |
| 2024-10-24 | 99.100 | 99.700 | 98.300 | 99.000 | 81.377 | 5,703,629 |
| 2024-10-23 | 99.500 | 99.500 | 97.900 | 98.900 | 81.295 | 4,441,050 |
| 2024-10-22 | 98.000 | 99.800 | 97.000 | 98.300 | 80.802 | 5,308,296 |
| 2024-10-21 | 99.100 | 100.40 | 97.900 | 98.200 | 80.720 | 4,330,739 |
| 2024-10-18 | 97.800 | 99.100 | 97.200 | 99.100 | 81.460 | 8,540,038 |
| 2024-10-17 | 97.200 | 98.000 | 97.200 | 97.700 | 80.309 | 3,288,731 |
| 2024-10-16 | 96.800 | 98.000 | 96.500 | 97.500 | 80.144 | 5,055,140 |
| 2024-10-15 | 98.700 | 98.700 | 96.500 | 96.500 | 79.322 | 5,773,538 |
| 2024-10-14 | 99.900 | 99.900 | 98.300 | 98.600 | 81.049 | 4,068,657 |
| 2024-10-11 | 99.100 | 99.700 | 98.300 | 99.200 | 81.542 | 2,781,856 |
| 2024-10-10 | 100.00 | 100.60 | 98.300 | 99.200 | 81.542 | 3,301,635 |
| 2024-10-09 | 100.20 | 101.40 | 100.00 | 100.20 | 82.364 | 2,823,446 |
| 2024-10-08 | 101.60 | 102.60 | 100.00 | 100.40 | 82.528 | 3,856,447 |
| 2024-10-07 | 102.80 | 103.00 | 100.80 | 101.80 | 83.679 | 2,490,808 |
| 2024-10-04 | 102.20 | 102.80 | 101.00 | 102.00 | 83.843 | 5,330,091 |
| 2024-10-03 | 103.60 | 103.60 | 101.80 | 102.00 | 83.843 | 5,617,881 |
| 2024-10-02 | 103.60 | 104.80 | 101.60 | 102.40 | 84.172 | 2,956,158 |
| 2024-10-01 | 105.00 | 105.00 | 103.40 | 103.60 | 85.159 | 3,342,143 |
| 2024-09-30 | 103.60 | 104.20 | 103.00 | 104.20 | 85.652 | 3,464,780 |
| 2024-09-27 | 103.80 | 104.20 | 102.60 | 103.60 | 85.159 | 3,048,778 |
| 2024-09-26 | 101.80 | 103.60 | 101.80 | 102.80 | 84.501 | 5,023,939 |
| 2024-09-25 | 101.40 | 102.80 | 101.00 | 102.60 | 84.337 | 6,980,114 |
| 2024-09-24 | 101.80 | 103.00 | 100.80 | 101.80 | 83.679 | 3,404,192 |
| 2024-09-23 | 102.00 | 102.80 | 101.60 | 102.20 | 84.008 | 2,574,416 |
| 2024-09-20 | 103.80 | 103.80 | 101.60 | 101.60 | 83.515 | 7,701,094 |
| 2024-09-19 | 103.80 | 106.40 | 103.20 | 104.00 | 85.487 | 3,769,274 |
| 2024-09-18 | 104.00 | 104.20 | 103.00 | 103.40 | 84.994 | 3,521,408 |
| 2024-09-17 | 105.00 | 105.40 | 103.20 | 103.40 | 84.994 | 3,160,115 |
| 2024-09-16 | 105.20 | 105.20 | 103.40 | 103.60 | 85.159 | 2,396,303 |
| 2024-09-13 | 104.00 | 105.40 | 103.60 | 104.00 | 85.487 | 2,937,571 |
| 2024-09-12 | 104.00 | 106.60 | 103.20 | 104.00 | 85.487 | 3,066,878 |
| 2024-09-11 | 105.00 | 106.60 | 103.20 | 104.00 | 85.487 | 4,089,309 |
| 2024-09-10 | 104.80 | 105.20 | 104.20 | 105.00 | 86.309 | 2,489,589 |
| 2024-09-09 | 102.00 | 105.54 | 102.00 | 104.60 | 85.981 | 4,610,269 |
| 2024-09-06 | 103.00 | 104.00 | 101.20 | 102.00 | 83.843 | 3,190,902 |
| 2024-09-05 | 103.00 | 104.60 | 102.20 | 102.60 | 84.337 | 5,291,197 |
| 2024-09-04 | 101.40 | 104.80 | 101.20 | 103.00 | 84.665 | 3,847,716 |
| 2024-09-03 | 104.20 | 105.80 | 101.00 | 102.20 | 84.008 | 3,566,795 |
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.