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
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
26/08/2025 64.00p 65.74p 63.50p 64.00p 17125
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

*Close Price adjusted for both dividends and splits