Octopus Renewables Infra Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-28 | 76.600 | 77.600 | 75.600 | 77.300 | 63.965 | 1,616,415 |
| 2024-08-27 | 75.300 | 76.400 | 75.300 | 76.200 | 63.055 | 2,007,011 |
| 2024-08-23 | 76.500 | 77.100 | 74.700 | 75.000 | 62.062 | 442,308 |
| 2024-08-22 | 75.500 | 76.700 | 74.300 | 74.700 | 61.813 | 1,182,742 |
| 2024-08-21 | 76.700 | 76.900 | 73.852 | 74.300 | 61.482 | 2,138,444 |
| 2024-08-20 | 77.700 | 78.000 | 76.600 | 76.600 | 63.386 | 2,035,420 |
| 2024-08-19 | 78.400 | 79.800 | 77.700 | 77.700 | 64.296 | 596,663 |
| 2024-08-16 | 79.100 | 79.800 | 77.100 | 78.500 | 64.958 | 825,035 |
| 2024-08-15 | 78.000 | 79.000 | 77.100 | 78.500 | 64.958 | 1,150,242 |
| 2024-08-14 | 75.000 | 79.000 | 75.000 | 78.200 | 63.460 | 905,534 |
| 2024-08-13 | 76.100 | 78.000 | 74.000 | 77.900 | 63.217 | 883,055 |
| 2024-08-12 | 76.400 | 77.300 | 73.800 | 77.200 | 62.649 | 657,083 |
| 2024-08-09 | 75.100 | 76.900 | 74.872 | 76.800 | 62.324 | 1,005,975 |
| 2024-08-08 | 73.800 | 76.596 | 73.800 | 75.100 | 60.945 | 4,442,379 |
| 2024-08-07 | 75.300 | 76.700 | 74.200 | 76.400 | 61.999 | 2,306,147 |
| 2024-08-06 | 73.900 | 76.700 | 73.900 | 75.400 | 61.188 | 2,488,718 |
| 2024-08-05 | 76.200 | 76.200 | 73.465 | 73.800 | 59.890 | 734,701 |
| 2024-08-02 | 76.100 | 76.700 | 75.525 | 76.400 | 61.999 | 461,786 |
| 2024-08-01 | 74.800 | 76.700 | 73.600 | 76.500 | 62.081 | 19,376,778 |
| 2024-07-31 | 74.100 | 76.200 | 74.000 | 74.300 | 60.295 | 756,981 |
| 2024-07-30 | 72.600 | 75.600 | 72.600 | 75.000 | 60.863 | 992,893 |
| 2024-07-29 | 75.200 | 75.600 | 74.500 | 74.500 | 60.458 | 659,776 |
| 2024-07-26 | 74.600 | 75.600 | 73.900 | 74.600 | 60.539 | 2,587,157 |
| 2024-07-25 | 75.100 | 75.317 | 73.500 | 73.800 | 59.890 | 411,350 |
| 2024-07-24 | 75.400 | 75.400 | 73.100 | 74.200 | 60.214 | 342,294 |
| 2024-07-23 | 74.000 | 75.600 | 72.700 | 74.100 | 60.133 | 560,432 |
| 2024-07-22 | 75.100 | 75.600 | 73.700 | 74.800 | 60.701 | 683,072 |
| 2024-07-19 | 75.000 | 75.600 | 73.200 | 74.700 | 60.620 | 309,064 |
| 2024-07-18 | 75.300 | 75.900 | 74.400 | 75.000 | 60.863 | 2,302,216 |
| 2024-07-17 | 75.300 | 75.300 | 73.100 | 75.000 | 60.863 | 512,684 |
| 2024-07-16 | 72.300 | 75.036 | 72.300 | 74.500 | 60.458 | 371,550 |
| 2024-07-15 | 74.100 | 75.081 | 73.600 | 74.700 | 60.620 | 374,882 |
| 2024-07-12 | 75.000 | 75.030 | 73.600 | 75.000 | 60.863 | 382,895 |
| 2024-07-11 | 72.300 | 75.002 | 72.300 | 75.000 | 60.863 | 843,249 |
| 2024-07-10 | 75.000 | 75.600 | 72.100 | 74.400 | 60.376 | 1,836,751 |
| 2024-07-09 | 74.500 | 75.000 | 72.500 | 74.700 | 60.620 | 622,462 |
| 2024-07-08 | 72.200 | 75.000 | 72.200 | 73.500 | 59.646 | 705,563 |
| 2024-07-05 | 75.200 | 75.200 | 71.500 | 72.100 | 58.510 | 831,170 |
| 2024-07-04 | 75.200 | 75.200 | 72.200 | 72.200 | 58.591 | 519,986 |
| 2024-07-03 | 75.000 | 75.000 | 72.400 | 73.000 | 59.240 | 2,127,568 |
| 2024-07-02 | 71.500 | 74.900 | 71.500 | 72.200 | 58.591 | 689,618 |
| 2024-07-01 | 74.000 | 74.900 | 71.600 | 74.000 | 60.052 | 1,193,544 |
| 2024-06-28 | 73.600 | 74.900 | 71.900 | 72.000 | 58.429 | 647,766 |
| 2024-06-27 | 73.000 | 74.900 | 71.900 | 71.900 | 58.348 | 497,613 |
| 2024-06-26 | 73.300 | 74.700 | 69.900 | 72.000 | 58.429 | 1,072,696 |
| 2024-06-25 | 71.800 | 72.900 | 69.700 | 72.700 | 58.997 | 1,693,446 |
| 2024-06-24 | 70.400 | 72.400 | 69.700 | 70.400 | 57.130 | 667,895 |
| 2024-06-21 | 71.000 | 72.900 | 69.800 | 71.000 | 57.617 | 9,905,133 |
| 2024-06-20 | 70.400 | 73.000 | 70.400 | 73.000 | 59.240 | 912,977 |
| 2024-06-19 | 71.500 | 73.000 | 71.500 | 72.300 | 58.672 | 1,675,094 |
| 2024-06-18 | 69.900 | 73.234 | 69.900 | 72.100 | 58.510 | 1,076,712 |
| 2024-06-17 | 72.400 | 75.500 | 69.900 | 70.400 | 57.130 | 1,136,982 |
| 2024-06-14 | 75.500 | 75.500 | 72.200 | 72.200 | 58.591 | 614,568 |
| 2024-06-13 | 72.300 | 75.400 | 72.300 | 73.700 | 59.808 | 794,350 |
| 2024-06-12 | 73.600 | 75.700 | 72.400 | 72.800 | 59.078 | 1,521,456 |
| 2024-06-11 | 73.400 | 75.700 | 73.400 | 74.400 | 60.376 | 788,371 |
| 2024-06-10 | 75.100 | 75.800 | 74.000 | 74.000 | 60.052 | 878,445 |
| 2024-06-07 | 75.600 | 75.800 | 74.500 | 75.100 | 60.945 | 801,950 |
| 2024-06-06 | 75.000 | 75.600 | 74.300 | 74.600 | 60.539 | 992,664 |
| 2024-06-05 | 73.600 | 75.200 | 71.500 | 75.200 | 61.026 | 1,169,558 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-13 | 0.0156 GBP |
| 2026-05-14 | 0.0155 GBP |
| 2026-02-12 | 0.0155 GBP |
| 2025-11-13 | 0.0154 GBP |
| 2025-08-14 | 0.0154 GBP |
| 2025-05-15 | 0.0154 GBP |
| 2025-02-13 | 0.0151 GBP |
| 2024-11-14 | 0.0150 GBP |
| 2024-08-15 | 0.0151 GBP |
| 2024-05-16 | 0.0150 GBP |
| 2024-02-08 | 0.0145 GBP |
| 2023-11-16 | 0.0145 GBP |
| 2023-08-17 | 0.0145 GBP |
| 2023-05-18 | 0.0144 GBP |
| 2023-02-09 | 0.0131 GBP |
| 2022-11-10 | 0.0131 GBP |
| 2022-08-11 | 0.0131 GBP |
| 2022-05-12 | 0.0131 GBP |
| 2022-02-17 | 0.0125 GBP |
| 2021-11-11 | 0.0125 GBP |
| 2021-08-12 | 0.0125 GBP |
| 2021-05-20 | 0.0124 GBP |
| 2021-02-18 | 0.0105 GBP |
| 2020-11-12 | 0.0105 GBP |
| 2020-08-13 | 0.0105 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.