Octopus Renewables Infra Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-06 | 85.300 | 85.300 | 83.600 | 83.900 | 66.730 | 871,509 |
| 2024-03-05 | 85.200 | 85.200 | 83.300 | 83.700 | 66.570 | 476,957 |
| 2024-03-04 | 84.000 | 84.900 | 83.500 | 84.000 | 66.809 | 748,808 |
| 2024-03-01 | 83.900 | 85.200 | 83.600 | 84.000 | 66.809 | 499,013 |
| 2024-02-29 | 85.300 | 85.300 | 83.335 | 83.500 | 66.411 | 521,352 |
| 2024-02-28 | 84.200 | 85.300 | 83.100 | 84.100 | 66.889 | 12,508,540 |
| 2024-02-27 | 84.000 | 84.304 | 82.700 | 84.300 | 67.048 | 758,729 |
| 2024-02-26 | 81.400 | 83.733 | 80.200 | 83.600 | 66.491 | 885,082 |
| 2024-02-23 | 80.900 | 82.000 | 79.800 | 81.400 | 64.741 | 1,341,464 |
| 2024-02-22 | 79.000 | 81.100 | 78.200 | 80.900 | 64.343 | 1,372,992 |
| 2024-02-21 | 76.400 | 79.500 | 75.100 | 78.300 | 62.276 | 1,254,253 |
| 2024-02-20 | 72.500 | 76.400 | 70.800 | 75.400 | 59.969 | 677,489 |
| 2024-02-19 | 71.900 | 72.604 | 71.100 | 72.600 | 57.742 | 1,034,626 |
| 2024-02-16 | 72.700 | 72.778 | 71.400 | 72.100 | 57.344 | 2,078,497 |
| 2024-02-15 | 74.000 | 75.289 | 72.600 | 72.600 | 57.742 | 1,224,493 |
| 2024-02-14 | 75.000 | 76.000 | 74.139 | 74.600 | 59.333 | 1,322,540 |
| 2024-02-13 | 77.700 | 79.700 | 75.400 | 75.400 | 59.969 | 1,265,732 |
| 2024-02-12 | 80.200 | 80.200 | 77.700 | 77.800 | 61.878 | 1,603,689 |
| 2024-02-09 | 79.300 | 81.000 | 78.700 | 79.000 | 62.832 | 697,831 |
| 2024-02-08 | 79.000 | 80.600 | 79.000 | 79.400 | 63.150 | 1,124,520 |
| 2024-02-07 | 81.600 | 81.600 | 79.800 | 80.200 | 62.633 | 3,645,172 |
| 2024-02-06 | 82.000 | 83.800 | 80.000 | 80.400 | 62.790 | 981,559 |
| 2024-02-05 | 83.000 | 85.000 | 81.800 | 81.800 | 63.883 | 1,432,835 |
| 2024-02-02 | 84.700 | 85.400 | 83.000 | 83.000 | 64.820 | 950,653 |
| 2024-02-01 | 86.400 | 87.900 | 84.198 | 84.200 | 65.757 | 693,709 |
| 2024-01-31 | 87.200 | 88.400 | 85.990 | 86.000 | 67.163 | 816,466 |
| 2024-01-30 | 87.400 | 89.000 | 86.500 | 86.500 | 67.554 | 1,020,715 |
| 2024-01-29 | 88.800 | 89.000 | 86.524 | 87.100 | 68.022 | 358,662 |
| 2024-01-26 | 88.400 | 89.400 | 86.500 | 86.800 | 67.788 | 723,229 |
| 2024-01-25 | 87.500 | 89.400 | 87.000 | 88.400 | 69.037 | 512,198 |
| 2024-01-24 | 88.500 | 89.900 | 87.222 | 87.900 | 68.647 | 660,395 |
| 2024-01-23 | 89.000 | 90.000 | 87.898 | 87.900 | 68.647 | 666,575 |
| 2024-01-22 | 88.000 | 90.800 | 88.000 | 88.500 | 69.115 | 464,883 |
| 2024-01-19 | 90.100 | 90.100 | 88.000 | 88.500 | 69.115 | 1,029,132 |
| 2024-01-18 | 89.800 | 90.000 | 88.100 | 89.200 | 69.662 | 432,373 |
| 2024-01-17 | 89.900 | 89.900 | 88.000 | 88.100 | 68.803 | 457,760 |
| 2024-01-16 | 90.000 | 90.000 | 88.300 | 89.300 | 69.740 | 2,402,971 |
| 2024-01-15 | 89.000 | 90.000 | 88.800 | 90.000 | 70.287 | 4,689,994 |
| 2024-01-12 | 88.500 | 89.900 | 88.400 | 88.900 | 69.428 | 409,093 |
| 2024-01-11 | 89.400 | 90.200 | 88.300 | 89.000 | 69.506 | 442,561 |
| 2024-01-10 | 90.700 | 90.900 | 88.300 | 89.000 | 69.506 | 310,827 |
| 2024-01-09 | 90.000 | 90.196 | 88.300 | 90.000 | 70.287 | 823,423 |
| 2024-01-08 | 89.900 | 89.900 | 88.200 | 88.600 | 69.194 | 1,084,128 |
| 2024-01-05 | 88.500 | 90.200 | 88.230 | 90.200 | 70.443 | 851,697 |
| 2024-01-04 | 90.100 | 90.900 | 88.500 | 89.000 | 69.506 | 625,339 |
| 2024-01-03 | 88.500 | 90.900 | 88.500 | 89.200 | 69.662 | 742,779 |
| 2024-01-02 | 88.500 | 90.000 | 88.500 | 89.300 | 69.740 | 579,777 |
| 2023-12-29 | 89.300 | 90.200 | 88.400 | 90.000 | 70.287 | 983,068 |
| 2023-12-28 | 88.700 | 90.000 | 88.400 | 89.800 | 70.131 | 693,735 |
| 2023-12-27 | 90.000 | 90.000 | 88.300 | 89.500 | 69.896 | 698,161 |
| 2023-12-22 | 91.100 | 91.100 | 88.500 | 89.800 | 70.131 | 457,671 |
| 2023-12-21 | 89.800 | 90.080 | 88.862 | 89.600 | 69.975 | 793,935 |
| 2023-12-20 | 90.000 | 91.100 | 88.500 | 89.800 | 70.131 | 847,424 |
| 2023-12-19 | 89.800 | 90.900 | 88.300 | 88.900 | 69.428 | 401,671 |
| 2023-12-18 | 89.900 | 90.800 | 88.500 | 89.400 | 69.818 | 1,018,474 |
| 2023-12-15 | 91.000 | 91.800 | 88.200 | 90.000 | 70.287 | 1,148,304 |
| 2023-12-14 | 89.700 | 91.800 | 88.100 | 91.000 | 71.068 | 1,229,441 |
| 2023-12-13 | 89.000 | 89.800 | 88.000 | 88.400 | 69.037 | 1,310,589 |
| 2023-12-12 | 89.000 | 89.900 | 87.200 | 87.400 | 68.256 | 857,843 |
| 2023-12-11 | 89.000 | 89.800 | 88.399 | 88.400 | 69.037 | 494,722 |
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.