1. Share Prices

  2. Rm Infrastructure Income PLC (RMII)

67.25p+0.50 (+0.75%)04 Aug 2025, 16:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Rm Infrastructure Income PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 1, 202566.00p68.00p65.50p66.75p20,517
Jul 31, 202567.00p70.50p67.00p68.50p24,346
Jul 30, 202566.50p68.50p66.50p66.50p50,755
Jul 29, 202566.50p69.50p66.50p66.50p72,413
Jul 28, 202567.00p70.50p67.00p67.00p70,456
Jul 25, 202567.00p69.50p67.00p67.75p11,420
Jul 24, 202569.50p69.50p67.30p67.75p164,646
Jul 23, 202569.50p69.50p69.50p68.25p4
Jul 22, 202567.70p67.85p67.70p68.25p412,337
Jul 21, 202568.00p70.00p67.14p67.75p269,552
Jul 18, 202567.50p70.00p67.50p68.00p606,532
Jul 17, 202568.00p70.00p66.50p68.00p339,902
Jul 16, 202567.50p70.00p67.50p67.50p4,801
Jul 15, 202567.50p68.50p67.50p67.50p9,399
Jul 14, 202567.50p70.00p66.50p67.50p312,580
Jul 11, 202566.50p70.00p66.50p67.50p171,165
Jul 10, 202567.50p70.00p66.89p67.50p202,755
Jul 9, 202566.50p70.00p66.50p67.00p2,237,658
Jul 8, 202567.00p69.00p66.50p66.50p4,450,611
Jul 7, 202567.50p70.00p67.14p68.00p87,500
Jul 4, 202568.00p69.00p67.61p68.00p68,329
Jul 3, 202567.50p68.50p67.50p68.00p199,828
Jul 2, 202569.00p70.50p67.50p67.50p137,107
Jul 1, 202570.50p73.00p69.00p70.00p68,887
Jun 30, 202570.50p73.00p70.50p70.50p95,404
Jun 27, 202572.00p73.00p70.80p71.00p67,694
Jun 26, 202573.00p73.00p70.80p71.75p27,385
Jun 25, 202570.50p80.52p70.50p72.50p21,715,510
Jun 24, 202572.50p72.50p70.00p72.50p65,339
Jun 23, 202572.50p75.50p70.00p70.00p42,023
Jun 20, 202575.00p75.50p72.53p75.00p74,678
Jun 19, 202575.35p75.50p74.00p73.75p302,930
Jun 18, 202575.00p75.25p75.00p75.50p239,203
Jun 17, 202574.50p75.97p74.00p75.00p266,130
Jun 16, 202575.00p76.50p74.50p74.50p164,496
Jun 13, 202574.00p75.60p74.00p74.00p24,462
Jun 12, 202574.00p75.45p73.00p74.00p25,692
Jun 11, 202575.13p75.13p74.00p74.75p70,103
Jun 10, 202573.50p75.50p73.50p74.00p271,649
Jun 9, 202575.00p75.02p74.50p75.00p33,513
Jun 6, 202574.50p76.00p72.50p76.00p107,841
Jun 5, 202573.00p73.00p72.14p72.50p81,248
Jun 4, 202572.66p72.66p72.66p73.50p32,200
Jun 3, 202572.50p74.00p72.50p72.50p61,875
Jun 2, 202572.00p75.00p72.00p73.50p342,858
May 30, 202573.50p74.20p72.53p73.50p223,409
May 29, 202574.50p76.30p72.52p73.75p413,049
May 28, 202574.00p74.00p70.80p72.75p85,778
May 27, 202574.00p74.00p71.50p72.75p45,426
May 23, 202571.00p71.90p71.00p71.00p12,842
12345
Showing 1 to 50 of 250

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Close Brothers Group PLC491.4023.53
Lloyds Banking Group PLC82.569.00
Aston Martin Lagonda Global Holdings PLC71.606.79
Watches Of Switzerland Group PLC346.205.94
Ocado Group PLC349.105.56
4Imprint Group PLC3,735.005.21

Fallers

CompanyPrice% Chg
Auction Technology Group PLC376.00-21.67
Senior PLC187.20-3.51
Haleon PLC355.80-2.63
Inchcape PLC672.00-2.04
Rentokil Initial PLC354.30-2.02
Pantheon Infrastructure PLC102.00-1.92