RM Infrastructure Income (RMII) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. RM Infrastructure Income

Date Open High Low Close* Volume
04/04/2025 74.00p 74.00p 70.00p 70.00p 72576
03/04/2025 72.50p 74.00p 72.34p 73.00p 152367
02/04/2025 73.00p 73.67p 73.00p 73.25p 87151
01/04/2025 73.00p 73.50p 72.00p 73.25p 43110
31/03/2025 73.00p 72.70p 72.20p 72.20p 8775
28/03/2025 73.00p 73.47p 71.60p 73.00p 123579
27/03/2025 72.00p 73.00p 71.40p 73.00p 217255
26/03/2025 72.00p 73.00p 70.20p 73.00p 164255
25/03/2025 71.60p 73.00p 71.00p 73.00p 357645
24/03/2025 71.00p 72.22p 70.20p 71.20p 106177
21/03/2025 71.40p 72.00p 70.20p 71.40p 134441
20/03/2025 72.40p 73.20p 71.00p 73.00p 874805
19/03/2025 72.60p 74.00p 72.40p 73.20p 86542
18/03/2025 72.60p 74.00p 72.60p 73.00p 26754
17/03/2025 72.60p 75.00p 72.40p 73.00p 99054
14/03/2025 73.00p 73.92p 73.20p 73.20p 27547
13/03/2025 73.00p 74.74p 73.60p 73.70p 13950
12/03/2025 73.00p 74.74p 73.00p 73.50p 52114
11/03/2025 73.00p 74.11p 73.00p 73.30p 23930
10/03/2025 75.00p 75.00p 73.18p 73.30p 104662
07/03/2025 74.00p 74.70p 73.00p 74.00p 58354
06/03/2025 73.40p 73.80p 72.68p 73.40p 165574
05/03/2025 74.80p 74.80p 73.60p 74.00p 165193
04/03/2025 74.00p 74.14p 73.14p 73.70p 155222
03/03/2025 74.00p 74.00p 72.60p 72.60p 188325
28/02/2025 73.80p 73.80p 72.57p 73.60p 181641
27/02/2025 72.80p 73.70p 71.20p 73.60p 60380
26/02/2025 73.00p 74.00p 70.60p 73.90p 1242657
25/02/2025 70.00p 73.32p 70.00p 72.40p 74767
24/02/2025 73.20p 73.20p 71.60p 73.20p 1101
21/02/2025 72.00p 73.38p 70.31p 72.80p 1931821
20/02/2025 70.20p 72.00p 70.00p 71.00p 16588
19/02/2025 71.00p 71.99p 71.00p 71.00p 48717
18/02/2025 70.20p 74.00p 70.00p 72.00p 23089
17/02/2025 70.40p 72.08p 70.20p 71.80p 89008
14/02/2025 72.00p 72.20p 70.45p 72.20p 45172
13/02/2025 72.00p 72.00p 69.89p 72.00p 49539
12/02/2025 72.00p 72.30p 71.40p 72.30p 11619
11/02/2025 73.00p 73.00p 70.05p 71.00p 109171
10/02/2025 73.00p 73.00p 70.76p 72.20p 66755
07/02/2025 72.00p 73.26p 72.00p 73.20p 5166437
06/02/2025 72.00p 71.65p 71.38p 71.60p 46862
05/02/2025 72.00p 73.99p 71.73p 72.40p 50926
04/02/2025 71.60p 73.99p 70.40p 72.20p 111722
03/02/2025 72.80p 73.48p 72.28p 73.00p 69086
31/01/2025 72.80p 73.00p 71.60p 71.60p 123305
30/01/2025 74.00p 74.00p 71.90p 72.20p 24405
29/01/2025 72.80p 72.80p 71.82p 72.20p 25688
28/01/2025 74.00p 74.00p 71.70p 74.00p 138294
27/01/2025 71.80p 73.47p 71.70p 71.80p 371339
24/01/2025 71.60p 72.80p 71.60p 72.80p 6669
23/01/2025 73.00p 73.00p 71.00p 71.00p 52977
22/01/2025 72.00p 73.00p 71.66p 72.10p 59365
21/01/2025 72.00p 72.70p 71.53p 72.70p 9413
20/01/2025 72.00p 73.00p 71.32p 71.80p 57102
17/01/2025 72.00p 73.58p 71.86p 72.00p 26291
16/01/2025 72.80p 73.56p 71.60p 72.80p 103232
15/01/2025 72.00p 74.20p 71.00p 72.90p 66146
14/01/2025 72.00p 73.30p 71.55p 73.00p 193776
13/01/2025 72.00p 73.34p 71.08p 73.00p 77255
10/01/2025 72.00p 72.02p 72.00p 72.00p 26746
09/01/2025 71.00p 74.20p 71.00p 72.50p 27489
08/01/2025 73.00p 73.22p 71.22p 72.50p 339285
07/01/2025 72.00p 73.00p 72.00p 72.00p 15100
06/01/2025 73.20p 73.92p 72.07p 73.00p 122800
03/01/2025 73.20p 74.00p 73.20p 73.20p 26407
02/01/2025 74.00p 74.00p 72.00p 74.00p 49084
31/12/2024 72.00p 74.00p 73.10p 73.50p 17000
30/12/2024 72.00p 74.20p 72.00p 73.10p 44122
27/12/2024 74.20p 74.20p 72.20p 73.20p 43948
24/12/2024 72.40p 74.40p 72.20p 73.10p 0
23/12/2024 72.40p 73.60p 71.99p 73.60p 65928
20/12/2024 72.60p 74.00p 72.30p 73.00p 163991
19/12/2024 72.60p 73.84p 72.40p 72.40p 281708
18/12/2024 73.20p 73.40p 72.00p 72.60p 24855
17/12/2024 73.00p 73.00p 71.99p 73.00p 27459
16/12/2024 70.40p 74.00p 70.20p 72.00p 82056
13/12/2024 72.60p 72.60p 71.80p 72.00p 21753
12/12/2024 71.20p 72.60p 71.20p 71.20p 72932
11/12/2024 72.60p 71.99p 71.50p 71.50p 2800
10/12/2024 72.60p 73.40p 71.66p 73.40p 243375
09/12/2024 70.00p 73.40p 70.00p 72.20p 55095
06/12/2024 72.20p 73.40p 71.60p 73.40p 59785
05/12/2024 71.00p 73.00p 71.00p 72.20p 91062
04/12/2024 70.20p 73.06p 70.20p 72.00p 31193
03/12/2024 73.00p 73.00p 71.70p 71.70p 36659
02/12/2024 73.00p 73.00p 71.72p 71.90p 29161
29/11/2024 73.00p 73.00p 70.50p 71.00p 284365
28/11/2024 71.60p 72.60p 71.40p 72.40p 0
27/11/2024 71.60p 72.40p 71.44p 72.40p 89808
26/11/2024 72.40p 72.60p 71.42p 71.60p 119032
25/11/2024 71.40p 72.50p 71.20p 71.40p 50853
22/11/2024 72.20p 72.20p 71.25p 71.60p 7873
21/11/2024 73.20p 73.20p 71.00p 71.00p 65
20/11/2024 72.40p 72.59p 71.00p 71.00p 35079
19/11/2024 70.20p 71.23p 70.00p 70.20p 80232
18/11/2024 70.20p 71.10p 70.20p 70.20p 649
15/11/2024 71.40p 72.30p 70.00p 71.40p 180153
14/11/2024 71.00p 73.20p 70.00p 73.20p 362054
13/11/2024 71.00p 71.00p 70.50p 70.50p 45829
12/11/2024 70.00p 70.00p 69.90p 69.90p 49280
11/11/2024 70.00p 70.59p 69.80p 69.80p 17826
08/11/2024 70.00p 70.10p 69.60p 69.60p 145662
07/11/2024 72.00p 72.00p 69.75p 69.80p 170310
06/11/2024 72.00p 72.54p 70.72p 70.90p 90744
05/11/2024 72.00p 72.00p 70.47p 70.60p 66471
04/11/2024 71.00p 72.00p 70.05p 70.50p 114580
01/11/2024 70.80p 71.50p 69.99p 70.20p 1601433
31/10/2024 71.00p 71.00p 70.00p 70.40p 127783
30/10/2024 70.00p 71.00p 70.00p 70.50p 118975
29/10/2024 70.20p 70.75p 70.25p 70.50p 32858
28/10/2024 70.20p 70.20p 70.20p 70.20p 23005
25/10/2024 70.60p 71.00p 70.00p 70.50p 103778
24/10/2024 70.60p 71.00p 70.00p 70.70p 472698
23/10/2024 72.60p 71.50p 70.50p 70.70p 529657
22/10/2024 72.60p 72.00p 69.20p 70.80p 2306040
21/10/2024 72.60p 72.60p 70.00p 71.80p 178354
18/10/2024 72.20p 72.60p 71.50p 71.50p 17671
17/10/2024 72.20p 72.00p 71.40p 71.60p 36037
16/10/2024 72.20p 72.20p 71.00p 71.80p 77673
15/10/2024 70.00p 71.50p 70.00p 71.50p 93465
14/10/2024 72.00p 72.00p 70.30p 70.80p 270222
11/10/2024 71.60p 72.19p 71.60p 71.60p 58589
10/10/2024 71.00p 71.80p 71.00p 71.80p 354
09/10/2024 71.00p 72.63p 70.61p 71.00p 224891
08/10/2024 71.00p 72.60p 71.00p 72.20p 354040
07/10/2024 71.80p 72.40p 71.00p 71.80p 488289
04/10/2024 72.40p 72.40p 70.00p 72.40p 269969
03/10/2024 71.20p 72.00p 71.05p 71.80p 64255
02/10/2024 73.00p 73.00p 70.00p 70.10p 407484
01/10/2024 73.60p 74.00p 71.00p 72.00p 181558
30/09/2024 73.60p 73.90p 73.60p 73.80p 13500
27/09/2024 73.60p 73.80p 73.60p 73.60p 29827
26/09/2024 74.00p 88.59p 73.60p 73.80p 19775460
25/09/2024 75.20p 75.20p 74.00p 74.30p 64520
24/09/2024 77.00p 77.04p 76.00p 76.00p 21145
23/09/2024 77.00p 77.68p 76.00p 76.50p 159953
20/09/2024 76.00p 78.00p 76.00p 78.00p 188658
19/09/2024 77.00p 77.44p 76.00p 75.80p 195333
18/09/2024 75.40p 76.80p 74.96p 75.80p 256903
17/09/2024 75.40p 77.60p 75.40p 76.20p 372903
16/09/2024 76.80p 76.80p 75.20p 76.80p 159641
13/09/2024 75.00p 76.78p 75.00p 75.20p 195233
12/09/2024 75.20p 76.80p 75.00p 76.20p 114135
11/09/2024 75.20p 76.90p 75.00p 76.50p 254915
10/09/2024 75.20p 76.35p 75.21p 76.00p 104048
09/09/2024 75.20p 77.00p 75.20p 75.20p 70372
06/09/2024 75.20p 75.80p 75.16p 75.40p 63317
05/09/2024 75.20p 77.00p 75.00p 75.60p 571184
04/09/2024 76.60p 77.20p 75.40p 77.20p 197946
03/09/2024 75.00p 77.80p 74.60p 77.10p 286302
02/09/2024 73.00p 73.60p 72.00p 72.70p 45717
30/08/2024 72.60p 73.20p 72.17p 73.20p 63400
29/08/2024 72.60p 73.20p 72.00p 73.20p 2190471
27/08/2024 73.00p 74.00p 72.01p 73.00p 328585
23/08/2024 73.00p 73.00p 72.40p 72.70p 64014
22/08/2024 73.00p 74.00p 71.80p 72.20p 34503
21/08/2024 74.00p 76.40p 73.00p 74.80p 27495
20/08/2024 74.00p 75.20p 73.00p 74.90p 128369
19/08/2024 74.00p 75.00p 73.00p 74.40p 145199
16/08/2024 76.00p 76.40p 74.40p 74.40p 258487
15/08/2024 74.00p 75.80p 74.00p 74.60p 21375
14/08/2024 75.00p 77.00p 74.00p 74.40p 66988
13/08/2024 74.00p 75.50p 73.30p 75.20p 179463
12/08/2024 74.00p 75.50p 74.00p 74.00p 48146
09/08/2024 74.00p 75.50p 74.00p 75.50p 133
08/08/2024 74.00p 75.50p 74.00p 75.50p 2916
07/08/2024 74.00p 76.16p 74.00p 74.00p 150422
06/08/2024 0.00p 75.90p 74.00p 75.20p 24411
05/08/2024 74.80p 76.60p 73.00p 75.50p 33919
02/08/2024 75.60p 76.80p 75.00p 76.80p 45710
01/08/2024 76.40p 77.00p 76.52p 77.00p 48708
31/07/2024 76.40p 76.42p 75.00p 76.40p 155017
30/07/2024 75.80p 76.00p 75.00p 75.60p 9442
29/07/2024 76.00p 78.40p 75.80p 76.30p 5342
26/07/2024 75.60p 77.20p 73.90p 75.80p 41932
25/07/2024 77.00p 77.00p 75.00p 75.80p 71638
24/07/2024 75.60p 77.20p 75.60p 75.60p 34960
23/07/2024 76.40p 76.80p 76.40p 76.80p 10943
22/07/2024 75.60p 78.00p 75.60p 76.20p 97766
19/07/2024 75.00p 76.58p 75.00p 76.40p 26719
18/07/2024 75.00p 77.00p 73.50p 77.00p 406435
17/07/2024 77.00p 77.00p 75.00p 75.00p 60024
16/07/2024 75.60p 76.80p 75.20p 76.80p 56247
15/07/2024 76.00p 76.61p 76.00p 76.00p 4457
12/07/2024 77.20p 77.20p 75.02p 77.00p 14654
11/07/2024 75.20p 76.10p 75.02p 76.10p 17890
10/07/2024 75.20p 77.10p 75.20p 76.10p 179569
09/07/2024 75.20p 77.00p 75.20p 76.30p 32108
08/07/2024 76.00p 77.20p 75.40p 75.40p 48983
05/07/2024 78.20p 78.20p 76.00p 76.90p 23523
04/07/2024 77.00p 78.20p 76.00p 76.00p 18885
03/07/2024 78.80p 78.20p 77.36p 78.20p 141202
02/07/2024 78.80p 78.80p 77.50p 78.60p 42593
01/07/2024 78.00p 78.90p 77.00p 78.40p 122041
28/06/2024 78.00p 78.90p 77.20p 78.00p 6221
27/06/2024 79.00p 79.00p 78.00p 78.50p 7367
26/06/2024 78.00p 79.40p 78.00p 78.60p 80689
25/06/2024 79.00p 79.54p 78.00p 78.50p 156534
24/06/2024 79.20p 79.54p 79.00p 79.20p 6913

*Close Price adjusted for both dividends and splits