Octopus Renewables Infra Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 71.500 | 73.675 | 71.500 | 73.400 | 59.565 | 1,441,412 |
| 2024-06-03 | 72.200 | 72.300 | 70.100 | 72.300 | 58.672 | 871,415 |
| 2024-05-31 | 70.500 | 72.200 | 70.000 | 71.000 | 57.617 | 1,083,970 |
| 2024-05-30 | 70.400 | 71.994 | 69.100 | 71.000 | 57.617 | 1,239,692 |
| 2024-05-29 | 70.300 | 71.300 | 69.000 | 70.600 | 57.293 | 1,208,067 |
| 2024-05-28 | 66.000 | 71.300 | 65.800 | 70.300 | 57.049 | 2,642,145 |
| 2024-05-24 | 66.200 | 67.500 | 65.900 | 66.000 | 53.560 | 1,849,971 |
| 2024-05-23 | 70.000 | 70.400 | 66.400 | 66.400 | 53.884 | 2,461,544 |
| 2024-05-22 | 68.700 | 70.200 | 68.200 | 68.200 | 55.345 | 1,160,146 |
| 2024-05-21 | 71.600 | 71.600 | 68.600 | 68.900 | 55.913 | 3,868,106 |
| 2024-05-20 | 73.400 | 73.400 | 69.700 | 69.700 | 56.562 | 2,115,623 |
| 2024-05-17 | 74.100 | 74.100 | 71.500 | 71.500 | 58.023 | 862,764 |
| 2024-05-16 | 74.800 | 74.900 | 71.800 | 72.500 | 58.835 | 1,374,321 |
| 2024-05-15 | 75.300 | 76.500 | 74.700 | 75.300 | 59.890 | 1,351,939 |
| 2024-05-14 | 76.000 | 76.800 | 74.800 | 75.200 | 59.810 | 2,057,844 |
| 2024-05-13 | 74.600 | 76.700 | 74.600 | 76.000 | 60.446 | 1,583,454 |
| 2024-05-10 | 75.800 | 76.800 | 73.900 | 74.500 | 59.253 | 1,261,045 |
| 2024-05-09 | 74.100 | 75.800 | 72.876 | 75.400 | 59.969 | 1,007,295 |
| 2024-05-08 | 73.600 | 73.900 | 72.200 | 73.700 | 58.617 | 717,047 |
| 2024-05-07 | 72.500 | 74.100 | 72.200 | 73.500 | 58.458 | 940,985 |
| 2024-05-03 | 74.000 | 74.000 | 72.100 | 72.500 | 57.663 | 771,699 |
| 2024-05-02 | 73.400 | 74.200 | 73.200 | 73.500 | 58.458 | 878,142 |
| 2024-05-01 | 74.000 | 74.200 | 73.200 | 73.500 | 58.458 | 919,355 |
| 2024-04-30 | 72.800 | 74.174 | 72.800 | 73.600 | 58.537 | 2,114,617 |
| 2024-04-29 | 72.500 | 73.800 | 71.600 | 73.800 | 58.697 | 1,214,646 |
| 2024-04-26 | 71.300 | 72.500 | 70.700 | 72.200 | 57.424 | 686,625 |
| 2024-04-25 | 70.600 | 71.300 | 69.700 | 71.300 | 56.708 | 964,504 |
| 2024-04-24 | 70.200 | 71.300 | 70.200 | 70.300 | 55.913 | 1,326,944 |
| 2024-04-23 | 67.300 | 70.900 | 67.300 | 70.600 | 56.151 | 2,473,200 |
| 2024-04-22 | 67.600 | 70.703 | 67.400 | 70.700 | 56.231 | 544,434 |
| 2024-04-19 | 68.100 | 70.000 | 67.400 | 68.100 | 54.163 | 1,173,336 |
| 2024-04-18 | 69.100 | 71.200 | 67.400 | 67.800 | 53.924 | 1,202,734 |
| 2024-04-17 | 70.000 | 71.100 | 68.300 | 69.100 | 54.958 | 969,940 |
| 2024-04-16 | 71.200 | 71.200 | 68.100 | 69.000 | 54.879 | 1,479,828 |
| 2024-04-15 | 70.000 | 71.300 | 68.100 | 69.000 | 54.879 | 1,003,560 |
| 2024-04-12 | 71.900 | 71.900 | 68.700 | 69.500 | 55.277 | 1,412,585 |
| 2024-04-11 | 70.000 | 72.100 | 68.500 | 69.000 | 54.879 | 812,800 |
| 2024-04-10 | 72.200 | 72.200 | 69.700 | 69.900 | 55.595 | 1,275,573 |
| 2024-04-09 | 71.400 | 72.200 | 69.700 | 70.100 | 55.754 | 1,149,912 |
| 2024-04-08 | 71.900 | 72.100 | 70.300 | 71.100 | 56.549 | 1,640,819 |
| 2024-04-05 | 72.100 | 72.100 | 70.300 | 71.100 | 56.549 | 812,816 |
| 2024-04-04 | 71.400 | 72.200 | 70.800 | 71.300 | 56.708 | 818,796 |
| 2024-04-03 | 71.100 | 71.800 | 70.200 | 71.100 | 56.549 | 780,266 |
| 2024-04-02 | 73.100 | 73.100 | 70.200 | 70.700 | 56.231 | 1,020,165 |
| 2024-03-28 | 72.600 | 73.100 | 70.900 | 71.500 | 56.867 | 1,085,644 |
| 2024-03-27 | 72.200 | 72.900 | 71.500 | 72.100 | 57.344 | 770,106 |
| 2024-03-26 | 72.400 | 72.900 | 71.700 | 72.000 | 57.265 | 1,189,366 |
| 2024-03-25 | 74.300 | 74.300 | 70.191 | 71.600 | 56.947 | 1,478,009 |
| 2024-03-22 | 73.300 | 74.000 | 71.000 | 72.400 | 57.583 | 1,833,549 |
| 2024-03-21 | 78.000 | 78.000 | 72.600 | 72.900 | 57.981 | 1,841,482 |
| 2024-03-20 | 76.900 | 77.708 | 73.800 | 73.800 | 58.697 | 1,027,928 |
| 2024-03-19 | 78.400 | 79.200 | 72.598 | 76.600 | 60.923 | 1,208,044 |
| 2024-03-18 | 80.400 | 80.400 | 77.500 | 78.200 | 62.196 | 1,063,303 |
| 2024-03-15 | 79.500 | 80.900 | 78.500 | 78.700 | 62.594 | 727,937 |
| 2024-03-14 | 81.600 | 81.600 | 80.000 | 80.000 | 63.628 | 1,394,969 |
| 2024-03-13 | 81.400 | 82.400 | 80.500 | 80.900 | 64.343 | 1,034,060 |
| 2024-03-12 | 82.000 | 82.400 | 81.298 | 81.300 | 64.662 | 835,098 |
| 2024-03-11 | 81.500 | 83.300 | 81.400 | 81.900 | 65.139 | 450,294 |
| 2024-03-08 | 82.900 | 83.000 | 81.500 | 82.500 | 65.616 | 514,728 |
| 2024-03-07 | 84.300 | 84.600 | 81.800 | 82.200 | 65.377 | 731,584 |
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.