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
10/06/2026 52.00p 52.68p 51.70p 52.00p 128551
09/06/2026 51.80p 52.40p 50.98p 52.00p 77170
08/06/2026 53.80p 54.00p 51.10p 51.20p 30536
05/06/2026 54.40p 54.60p 52.40p 53.40p 30102
04/06/2026 57.80p 53.70p 52.70p 53.60p 9922
03/06/2026 57.80p 57.80p 52.60p 53.50p 73968
02/06/2026 54.00p 54.38p 53.45p 54.20p 41813
01/06/2026 52.80p 54.99p 52.80p 54.40p 132388
29/05/2026 57.20p 55.23p 53.65p 54.50p 23060
28/05/2026 57.20p 57.20p 55.60p 55.60p 402834
27/05/2026 56.20p 57.60p 53.20p 56.20p 75250
26/05/2026 53.00p 56.30p 53.00p 55.60p 19796
22/05/2026 54.00p 55.60p 54.70p 55.60p 13876
21/05/2026 54.00p 56.60p 54.00p 55.80p 20227
20/05/2026 54.00p 56.20p 54.00p 55.60p 33209
19/05/2026 55.00p 56.40p 54.10p 55.60p 26103
18/05/2026 54.00p 56.69p 53.00p 56.10p 22236
15/05/2026 53.40p 57.44p 53.00p 55.20p 47351
14/05/2026 54.00p 57.00p 54.00p 56.00p 169178
13/05/2026 58.80p 58.80p 54.00p 54.00p 43379
12/05/2026 54.00p 57.96p 54.00p 56.70p 28757
11/05/2026 55.00p 58.80p 55.00p 55.00p 22351
08/05/2026 56.00p 58.04p 55.00p 55.00p 110982
07/05/2026 56.00p 58.24p 56.00p 57.40p 22852
06/05/2026 55.00p 58.00p 55.00p 57.40p 38971
05/05/2026 55.00p 74.77p 55.00p 58.00p 16561569
01/05/2026 61.00p 61.00p 55.20p 56.00p 39557
30/04/2026 62.60p 65.20p 61.40p 61.40p 35174
29/04/2026 62.80p 63.20p 62.60p 63.20p 101217
28/04/2026 62.80p 65.80p 62.61p 63.30p 4901
27/04/2026 64.80p 64.80p 62.60p 63.90p 14626
23/04/2026 60.00p 63.40p 60.00p 62.20p 76076
22/04/2026 61.80p 62.25p 61.80p 62.20p 31501
21/04/2026 61.40p 62.35p 61.00p 61.90p 47667
20/04/2026 59.00p 62.80p 59.00p 62.00p 82917
16/04/2026 60.40p 60.40p 58.96p 60.20p 46779
15/04/2026 61.00p 62.50p 60.40p 61.30p 32497
14/04/2026 60.00p 61.10p 60.00p 61.10p 8345
13/04/2026 60.00p 62.80p 58.80p 60.90p 105729
10/04/2026 60.00p 61.70p 60.00p 61.40p 4864
09/04/2026 61.00p 61.96p 60.00p 61.40p 29712
08/04/2026 61.00p 62.80p 60.00p 61.40p 18411
07/04/2026 59.00p 63.00p 60.00p 61.40p 16996
02/04/2026 59.00p 60.75p 59.00p 60.75p 67924
01/04/2026 59.00p 64.00p 58.75p 59.00p 143859
31/03/2026 59.50p 64.00p 59.00p 62.00p 86079
30/03/2026 60.00p 64.25p 59.50p 61.00p 19957
27/03/2026 60.00p 64.50p 60.00p 60.00p 4753
26/03/2026 60.00p 64.50p 60.00p 61.25p 6204
25/03/2026 61.25p 64.50p 61.25p 61.25p 2000
24/03/2026 60.00p 64.50p 60.00p 61.25p 32704
23/03/2026 60.00p 64.50p 59.50p 63.00p 91871
20/03/2026 60.50p 64.50p 59.75p 60.00p 31883
19/03/2026 60.00p 64.50p 59.25p 60.00p 398
18/03/2026 59.50p 64.00p 58.75p 59.00p 52820
17/03/2026 59.50p 63.50p 59.00p 59.00p 161886
16/03/2026 59.50p 63.75p 59.25p 59.50p 13563
13/03/2026 60.00p 61.50p 59.00p 59.50p 190892
12/03/2026 60.00p 64.50p 60.00p 60.00p 6502
11/03/2026 60.00p 64.50p 59.75p 60.00p 4549
10/03/2026 61.00p 62.40p 60.00p 61.50p 56172
09/03/2026 61.00p 63.75p 59.25p 61.25p 116281
06/03/2026 61.00p 62.00p 59.25p 60.50p 143029
05/03/2026 61.00p 65.00p 60.75p 61.00p 9508
04/03/2026 61.00p 65.00p 60.75p 61.00p 19947
03/03/2026 61.00p 65.00p 60.75p 61.00p 155439
02/03/2026 61.00p 65.00p 61.00p 62.25p 24335
27/02/2026 61.00p 61.40p 61.00p 61.00p 53607
26/02/2026 61.50p 62.75p 61.00p 61.00p 206247
25/02/2026 61.50p 64.00p 61.50p 61.75p 95957
24/02/2026 61.50p 61.50p 61.50p 61.50p 11858
23/02/2026 61.50p 61.52p 61.50p 61.50p 22864
20/02/2026 62.00p 62.00p 62.00p 62.00p 4
19/02/2026 62.00p 62.00p 61.00p 61.50p 130596
18/02/2026 62.00p 64.00p 62.00p 62.00p 26083
17/02/2026 63.50p 63.50p 62.75p 62.75p 96
16/02/2026 61.00p 63.00p 61.00p 62.00p 3861
13/02/2026 62.00p 63.00p 60.53p 62.00p 10675
12/02/2026 62.00p 62.75p 61.03p 62.75p 22982
11/02/2026 62.00p 64.00p 62.00p 62.75p 18981
10/02/2026 62.00p 62.70p 62.50p 62.50p 7915
09/02/2026 62.00p 63.50p 61.00p 62.00p 38726
06/02/2026 62.00p 63.25p 62.00p 63.25p 109332
05/02/2026 62.00p 63.00p 62.00p 63.00p 19348
04/02/2026 62.00p 63.25p 62.00p 63.25p 61982
03/02/2026 62.00p 62.99p 62.00p 62.00p 2914012
02/02/2026 62.00p 63.00p 62.00p 63.00p 201197
30/01/2026 63.00p 63.00p 62.00p 62.00p 31353
29/01/2026 62.50p 63.00p 62.00p 63.00p 82394
28/01/2026 62.50p 63.00p 62.50p 63.00p 3685
27/01/2026 62.50p 63.50p 62.50p 63.00p 22415
26/01/2026 62.50p 64.00p 62.50p 63.00p 46752
23/01/2026 63.00p 63.25p 62.51p 63.25p 18781
22/01/2026 63.00p 64.00p 63.00p 63.25p 392207
21/01/2026 63.00p 64.50p 62.50p 63.50p 42277
20/01/2026 63.00p 63.00p 62.51p 63.00p 5462
19/01/2026 63.00p 63.00p 62.00p 63.00p 167555
16/01/2026 63.00p 63.50p 63.00p 63.50p 24057
15/01/2026 63.00p 64.00p 63.00p 64.00p 0
14/01/2026 63.00p 65.00p 63.00p 63.00p 36453
13/01/2026 63.50p 65.00p 63.00p 63.00p 46071
12/01/2026 64.00p 64.25p 64.00p 64.25p 0
09/01/2026 64.00p 64.00p 63.55p 64.00p 20542
08/01/2026 64.00p 64.50p 63.50p 64.50p 318019
07/01/2026 64.00p 64.95p 64.00p 64.50p 18128
06/01/2026 64.00p 65.00p 64.00p 65.00p 28747
05/01/2026 63.50p 65.00p 63.50p 65.00p 98149
02/01/2026 63.50p 64.95p 63.50p 64.75p 144929
01/01/2026 64.00p 64.00p 63.66p 63.75p 8695
31/12/2025 64.00p 63.75p 63.66p 63.75p 8695
30/12/2025 64.00p 64.95p 64.05p 64.25p 41593
29/12/2025 64.00p 65.00p 64.05p 65.00p 11903
26/12/2025 64.00p 65.00p 64.00p 65.00p 0
25/12/2025 64.00p 65.00p 64.00p 65.00p 0
24/12/2025 64.00p 65.00p 64.00p 65.00p 0
23/12/2025 64.00p 66.00p 64.00p 65.00p 12873
22/12/2025 64.00p 65.10p 64.00p 65.00p 46658
19/12/2025 64.50p 65.23p 64.00p 64.00p 107761
18/12/2025 64.00p 65.23p 64.05p 65.00p 26750
17/12/2025 64.00p 65.23p 64.00p 64.50p 76770
16/12/2025 65.50p 65.50p 64.05p 65.50p 54027
15/12/2025 64.00p 66.25p 63.50p 65.00p 86206
12/12/2025 63.50p 64.50p 63.50p 63.50p 29790
11/12/2025 63.50p 65.00p 63.52p 65.00p 23075
10/12/2025 63.50p 65.00p 63.50p 63.50p 55087
09/12/2025 63.50p 64.50p 63.50p 64.50p 77187
08/12/2025 64.50p 64.50p 63.05p 63.50p 484758
05/12/2025 63.00p 64.00p 62.85p 63.00p 48626
04/12/2025 63.00p 63.00p 62.81p 63.00p 107714
03/12/2025 64.00p 64.00p 62.81p 64.00p 80280
02/12/2025 62.50p 62.81p 62.50p 62.50p 24641
01/12/2025 63.00p 65.00p 62.00p 62.00p 28957
28/11/2025 64.50p 63.50p 62.70p 63.50p 29909
27/11/2025 64.50p 64.50p 63.00p 63.00p 40
26/11/2025 63.00p 63.00p 62.46p 63.00p 152230
25/11/2025 63.00p 63.00p 62.65p 63.00p 13449
24/11/2025 62.50p 63.00p 62.45p 63.00p 151112
21/11/2025 63.00p 62.81p 62.75p 62.75p 8938
20/11/2025 63.00p 63.50p 62.81p 63.50p 9291
19/11/2025 63.00p 63.00p 62.76p 63.00p 160395
18/11/2025 62.00p 63.50p 62.00p 63.50p 9180
17/11/2025 62.00p 63.50p 62.65p 63.50p 10845
14/11/2025 62.00p 62.65p 62.00p 62.00p 11268
13/11/2025 63.00p 63.50p 62.60p 63.00p 228106
12/11/2025 63.00p 63.00p 62.42p 63.00p 218838
11/11/2025 63.50p 64.00p 62.42p 63.00p 7422
10/11/2025 63.00p 65.00p 62.00p 63.25p 404521
07/11/2025 64.00p 64.00p 62.50p 63.00p 105307
06/11/2025 62.50p 63.75p 62.50p 63.75p 475316
05/11/2025 62.50p 65.00p 62.50p 63.75p 40000
04/11/2025 62.50p 63.75p 62.50p 63.75p 385414
03/11/2025 63.00p 63.50p 62.50p 63.00p 39294
31/10/2025 62.50p 63.00p 62.50p 62.50p 592451
30/10/2025 62.50p 62.55p 62.50p 62.50p 37747
29/10/2025 64.00p 64.15p 62.55p 64.00p 76627
28/10/2025 62.50p 64.25p 62.55p 63.75p 74166
27/10/2025 62.50p 62.50p 62.45p 62.50p 9589
24/10/2025 64.00p 64.00p 62.44p 63.00p 62422
23/10/2025 64.00p 65.00p 62.50p 62.50p 52109
22/10/2025 64.00p 64.00p 62.55p 63.75p 9418
21/10/2025 63.00p 63.50p 62.50p 63.25p 333551
20/10/2025 63.00p 63.75p 62.02p 63.75p 36717
17/10/2025 63.50p 63.50p 62.52p 63.50p 86732
16/10/2025 63.00p 64.00p 63.00p 64.00p 68201
15/10/2025 64.00p 64.00p 62.63p 64.00p 10704
14/10/2025 62.50p 63.50p 62.50p 62.50p 42998
13/10/2025 64.00p 64.00p 62.50p 62.50p 353927
10/10/2025 62.50p 64.00p 62.50p 64.00p 76219
09/10/2025 63.50p 63.58p 62.58p 63.00p 35175
08/10/2025 63.00p 63.50p 62.50p 63.50p 309253
07/10/2025 63.00p 63.50p 62.11p 62.75p 127271
06/10/2025 64.00p 64.00p 62.11p 62.50p 107018
03/10/2025 64.00p 64.00p 62.10p 63.00p 46759
02/10/2025 62.00p 63.54p 62.50p 63.25p 36063
01/10/2025 62.00p 64.50p 62.00p 64.50p 87981
30/09/2025 62.00p 64.50p 62.00p 64.50p 16635
29/09/2025 64.50p 64.50p 62.02p 63.00p 51136
26/09/2025 65.00p 64.25p 62.54p 63.50p 17311
25/09/2025 65.00p 65.00p 62.50p 64.00p 26891
24/09/2025 62.50p 66.00p 62.01p 62.50p 10457
23/09/2025 64.00p 64.00p 62.75p 64.00p 29585
22/09/2025 64.00p 64.00p 62.01p 64.00p 71824
19/09/2025 62.00p 62.01p 62.00p 62.00p 137985
18/09/2025 63.00p 63.00p 61.50p 62.00p 26580
17/09/2025 62.00p 63.50p 61.65p 62.50p 217102
16/09/2025 61.50p 62.00p 61.50p 63.50p 4953
15/09/2025 61.50p 63.00p 60.60p 62.00p 442008
12/09/2025 60.50p 62.00p 60.60p 61.00p 199603
11/09/2025 60.50p 62.25p 60.50p 61.00p 129192
10/09/2025 60.50p 63.00p 60.50p 62.25p 116906
09/09/2025 60.50p 63.00p 60.00p 61.00p 231819
08/09/2025 60.50p 63.00p 60.13p 60.50p 98583
05/09/2025 61.00p 63.50p 57.53p 61.75p 150624
04/09/2025 60.00p 61.75p 60.00p 61.75p 32303
03/09/2025 60.50p 63.50p 60.00p 61.75p 55907
02/09/2025 63.50p 66.00p 59.62p 62.50p 143326
01/09/2025 64.00p 65.00p 63.50p 65.00p 1015
29/08/2025 64.00p 65.25p 64.25p 65.00p 0
28/08/2025 64.00p 65.00p 63.50p 64.25p 19111
27/08/2025 64.00p 66.50p 64.00p 64.00p 32343

*Close Price adjusted for both dividends and splits