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
22/08/2025 64.00p 65.75p 63.88p 65.25p 28939
21/08/2025 64.00p 65.75p 64.00p 64.00p 42398
20/08/2025 64.50p 66.50p 64.03p 65.25p 32806
19/08/2025 64.50p 65.50p 64.00p 64.75p 20816
18/08/2025 66.00p 67.50p 64.50p 66.00p 3734
15/08/2025 65.00p 67.00p 64.50p 64.50p 33436
14/08/2025 65.00p 66.00p 65.00p 66.00p 13519
13/08/2025 66.00p 68.50p 65.02p 66.00p 189360
12/08/2025 66.00p 67.00p 65.20p 66.00p 59296
11/08/2025 66.00p 66.00p 65.00p 65.00p 17967
08/08/2025 65.50p 66.75p 64.58p 66.75p 44634
07/08/2025 65.50p 69.00p 65.50p 67.25p 10353
06/08/2025 65.50p 67.25p 65.50p 67.25p 63207
05/08/2025 65.50p 67.47p 65.60p 66.50p 26812
04/08/2025 65.50p 69.00p 65.50p 67.25p 48823
01/08/2025 66.00p 68.00p 65.50p 66.75p 20517
31/07/2025 67.00p 70.50p 66.00p 68.50p 24345
30/07/2025 66.50p 68.50p 66.50p 66.50p 50755
29/07/2025 66.50p 69.50p 66.50p 66.50p 72414
28/07/2025 67.00p 70.50p 67.00p 67.00p 70456
25/07/2025 67.00p 69.50p 67.00p 67.75p 11420
24/07/2025 68.00p 69.50p 67.30p 67.75p 164646
23/07/2025 68.00p 69.50p 68.25p 68.25p 4
22/07/2025 68.00p 68.25p 67.70p 68.25p 412337
21/07/2025 68.00p 70.00p 67.14p 67.75p 269552
18/07/2025 67.50p 70.00p 67.50p 68.00p 606532
17/07/2025 68.00p 70.00p 66.50p 68.00p 339903
16/07/2025 67.50p 70.00p 67.50p 67.50p 4802
15/07/2025 67.50p 68.50p 67.50p 67.50p 9399
14/07/2025 67.50p 70.00p 66.50p 67.50p 312581
11/07/2025 66.50p 70.00p 66.50p 67.50p 171166
10/07/2025 67.50p 70.00p 66.89p 67.50p 154455
09/07/2025 66.50p 70.00p 66.50p 67.00p 2237659
08/07/2025 67.00p 69.00p 66.50p 66.50p 4450611
07/07/2025 67.50p 70.00p 67.14p 68.00p 87500
04/07/2025 68.00p 69.00p 67.62p 68.00p 68329
03/07/2025 67.50p 68.50p 67.50p 68.00p 149828
02/07/2025 69.00p 70.50p 67.50p 67.50p 137108
01/07/2025 70.50p 73.00p 69.00p 70.00p 68887
30/06/2025 70.50p 73.00p 70.50p 70.50p 95404
27/06/2025 72.00p 73.00p 70.80p 71.00p 67694
26/06/2025 70.50p 73.00p 70.80p 71.75p 27385
25/06/2025 70.50p 80.52p 70.50p 72.50p 21715510
24/06/2025 72.50p 72.50p 70.00p 72.50p 65338
23/06/2025 72.50p 75.50p 70.00p 70.00p 42023
20/06/2025 75.00p 75.50p 72.53p 75.00p 74678
19/06/2025 75.00p 75.50p 73.75p 73.75p 302930
18/06/2025 75.00p 75.50p 75.00p 75.50p 239203
17/06/2025 74.50p 75.98p 74.00p 75.00p 266130
16/06/2025 75.00p 76.50p 74.50p 74.50p 164497
13/06/2025 74.00p 75.60p 74.00p 74.00p 24463
12/06/2025 74.00p 75.45p 73.00p 74.00p 25692
11/06/2025 73.50p 75.13p 74.00p 74.75p 70103
10/06/2025 73.50p 75.50p 73.50p 74.00p 171649
09/06/2025 75.00p 75.02p 74.50p 75.00p 33513
06/06/2025 74.50p 76.00p 72.50p 76.00p 107841
05/06/2025 73.00p 73.00p 72.14p 72.50p 81248
04/06/2025 72.50p 73.50p 72.66p 73.50p 32200
03/06/2025 72.50p 74.00p 72.50p 72.50p 61875
02/06/2025 72.00p 75.00p 72.00p 73.50p 342858
30/05/2025 73.50p 74.20p 72.53p 73.50p 223409
29/05/2025 74.50p 76.30p 72.51p 73.75p 413049
28/05/2025 71.00p 74.00p 70.80p 72.75p 85778
27/05/2025 71.00p 74.00p 71.50p 72.75p 45426
23/05/2025 71.00p 71.90p 71.00p 71.00p 12842
22/05/2025 72.00p 73.00p 71.00p 73.00p 89356
21/05/2025 72.00p 72.87p 71.50p 72.00p 83707
20/05/2025 72.00p 74.00p 71.50p 71.50p 471646
19/05/2025 71.00p 73.00p 71.00p 72.00p 27499
16/05/2025 70.50p 73.50p 70.50p 71.50p 23529
15/05/2025 69.50p 72.11p 69.50p 70.50p 23414
14/05/2025 71.00p 71.00p 70.50p 70.50p 9173047
13/05/2025 71.00p 72.50p 71.00p 71.00p 87582
12/05/2025 71.50p 72.00p 71.00p 71.50p 228651
09/05/2025 71.50p 72.12p 71.50p 71.50p 71481
08/05/2025 73.00p 73.50p 71.50p 73.00p 32113
07/05/2025 70.00p 71.50p 70.00p 71.50p 43410
06/05/2025 71.50p 74.00p 71.50p 72.50p 45856
02/05/2025 71.50p 71.60p 71.50p 71.50p 41002
01/05/2025 71.00p 72.75p 71.53p 72.75p 11715
30/04/2025 71.00p 74.00p 71.50p 72.50p 48100
29/04/2025 71.00p 72.50p 71.00p 72.25p 145010
28/04/2025 73.00p 73.50p 71.60p 73.00p 42899
25/04/2025 73.50p 73.50p 71.50p 72.50p 36203
24/04/2025 73.50p 74.00p 71.50p 72.50p 121577
23/04/2025 72.50p 73.50p 71.50p 72.50p 37956
22/04/2025 73.50p 74.00p 71.50p 74.00p 98616
17/04/2025 73.50p 73.50p 72.25p 72.25p 22471
16/04/2025 74.00p 74.00p 71.52p 74.00p 54001
15/04/2025 70.00p 72.98p 70.00p 72.50p 57977
14/04/2025 73.50p 74.00p 73.50p 74.00p 8641
11/04/2025 71.00p 71.99p 70.50p 71.50p 30881
10/04/2025 69.50p 72.25p 69.50p 72.25p 74664
09/04/2025 70.00p 71.50p 70.00p 70.00p 63248
08/04/2025 70.50p 71.81p 69.50p 70.50p 138414
07/04/2025 70.50p 71.00p 67.00p 71.00p 219236
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

*Close Price adjusted for both dividends and splits