UK markets closed

RM Infrastructure Income PLC (RMII.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
74.100.00 (0.00%)
At close: 04:40PM BST
Time period:
03 May 2023 - 03 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 May 202473.2075.0073.2074.1074.1047,529
02 May 202474.1075.0074.0074.1074.1051,096
01 May 202474.1076.0073.2074.1074.10105,181
30 Apr 202474.1074.4073.2274.1074.1026,298
29 Apr 202474.5074.8073.0073.0073.00115,293
26 Apr 202474.5074.9674.0074.5074.5043,811
25 Apr 202475.5075.5373.0074.5074.50150,207
24 Apr 202476.0076.4075.0075.5075.5098,788
23 Apr 202477.0077.0075.0076.0076.00223,760
22 Apr 202477.0077.7576.0077.0077.0040,817
19 Apr 202477.0078.0076.2077.0077.0051,662
18 Apr 202477.0078.0075.0077.0077.00118,066
17 Apr 202478.0078.5076.0077.0077.00325,868
16 Apr 202478.0079.0077.0078.0078.0028,708
15 Apr 202478.0079.0077.4078.0078.0037,133
12 Apr 202478.0079.0077.6778.0078.0069,406
11 Apr 202478.0079.0077.6278.0078.0083,359
10 Apr 202477.6078.0077.0577.5077.50126,952
09 Apr 202477.5078.0077.0077.5077.50119,670
08 Apr 202477.0078.0076.0077.9077.90366,572
05 Apr 202476.4078.0076.6577.0077.0057,940
04 Apr 202476.4077.4077.4076.4076.4026,670
03 Apr 202476.0077.5076.5076.4076.4043,878
02 Apr 202475.6076.7375.9076.0076.0045,256
28 Mar 202475.5076.5075.8675.5075.5027,393
27 Mar 202475.5077.0075.5075.5075.50163,929
26 Mar 202475.2576.5076.5075.5075.502,126,671
25 Mar 202475.2576.3876.3875.2575.254,500
22 Mar 202475.2576.3874.8075.2575.2527,797
21 Mar 202475.2576.5074.0075.2575.25174,945
20 Mar 202475.2576.5074.0076.5076.50257,992
19 Mar 202475.2576.0074.5675.2575.2535,243
18 Mar 202475.2576.1074.2575.2575.25108,182
15 Mar 202475.2575.1374.5575.2575.2545,665
14 Mar 202475.2575.1374.5075.2575.2519,450
13 Mar 202475.2575.9874.5075.2575.25100,471
12 Mar 202475.2576.0075.1375.2575.2522,648
11 Mar 202475.0076.5074.5075.2575.25566
08 Mar 202475.2576.0074.0675.0075.0040,694
07 Mar 202475.0075.2074.9075.0075.0017,879
07 Mar 20240.0165 Dividend
06 Mar 202475.7577.5076.0077.0076.9821,012
05 Mar 202475.7577.0075.0075.7575.73276,899
04 Mar 202475.7576.3575.0075.7575.7351,864
01 Mar 202475.7576.4075.1075.7575.7342,513
29 Feb 202475.7575.7575.7575.7575.73-
28 Feb 202475.7576.4876.0075.7575.7352,811
27 Feb 202475.7576.5475.0175.7575.7335,227
26 Feb 202475.7576.6075.0175.7575.7316,300
23 Feb 202475.7576.6076.6075.7575.7312,974
22 Feb 202475.7575.1075.0175.7575.7335,667
21 Feb 202475.7576.8875.0575.7575.7336,595
20 Feb 202475.7577.0074.8275.7575.73143,858
19 Feb 202475.5076.9074.8175.7575.7339,717
16 Feb 202474.7577.0074.8177.0076.98150,158
15 Feb 202474.7575.2274.7475.0074.9842,186
14 Feb 202474.7575.4075.2275.0074.9825,427
13 Feb 202474.7575.4075.4075.0074.9810,000
12 Feb 202474.7576.0075.4076.0075.9823,829
09 Feb 202474.7576.0075.2075.0074.98322,180
08 Feb 202475.0076.0075.0075.5075.4849,378
07 Feb 202474.7576.0074.6575.0074.987,369,110
06 Feb 202474.7576.0073.5074.7574.733,000,002
05 Feb 202474.7576.0074.6374.7574.7341,834
02 Feb 202474.5075.5074.5074.7574.7340,387
01 Feb 202474.5075.5073.5074.7574.73325,625
31 Jan 202474.2575.3574.3874.5074.48338,346
30 Jan 202474.5075.3574.1574.5074.48931,971
29 Jan 202474.5075.4074.1574.5074.48194,449
26 Jan 202474.2574.1474.1374.5074.486,730
25 Jan 202474.5075.9574.5074.5074.48247,951
24 Jan 202474.5074.4373.0074.0073.9828,874
23 Jan 202474.5075.7473.0074.5074.48340,400
22 Jan 202474.5076.0074.2374.5074.4862,672
19 Jan 202474.5076.0074.1574.5074.48201,886
18 Jan 202474.5075.8074.1174.5074.4850,851
17 Jan 202474.5075.0074.0174.5074.48143,716
16 Jan 202474.5076.0073.6074.5074.4853,758
15 Jan 202474.0875.0073.7574.5074.48170,690
12 Jan 202474.5075.0073.7574.5074.4835,940
11 Jan 202474.5076.0073.0073.0072.98102,561
10 Jan 202474.5075.9073.3574.5074.48747,419
09 Jan 202474.5075.2575.2574.5074.48120,737
08 Jan 202474.5075.0074.0674.5074.4816,347
05 Jan 202474.5077.5073.0074.5074.48223,944
04 Jan 202474.5075.5073.4574.5074.48105,287
03 Jan 202474.2575.9073.0074.5074.48330,417
02 Jan 202474.2575.3273.3874.2574.2366,549
29 Dec 202374.0075.3273.3874.2574.2316,328
28 Dec 202374.0075.3572.5074.2574.2350,434
27 Dec 202374.0075.3572.5074.2574.23172,611
22 Dec 202374.2577.5072.8774.2574.2341,164
21 Dec 202373.7576.0072.4574.2574.2367,416
20 Dec 202373.7574.2872.7073.7573.73396,920
19 Dec 202373.7573.8072.2173.7573.7323,345
18 Dec 202372.5072.5172.0073.7573.7388,617
15 Dec 202373.7573.8372.0073.7573.73181,368
14 Dec 202373.7573.7572.2473.7573.7338,432
13 Dec 202373.7573.6072.0073.7573.7315,947
12 Dec 202373.7573.6072.0073.7573.7337,552
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...