Octopus Renewables Infra Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-08	88.600	88.600	87.691	88.600	69.194	1,557,212
2023-12-07	88.800	88.800	88.299	88.300	68.959	1,109,667
2023-12-06	88.600	90.545	88.150	88.500	69.115	1,296,130
2023-12-05	88.900	90.000	88.068	88.100	68.803	762,152
2023-12-04	91.000	94.400	88.798	88.800	69.350	1,239,516
2023-12-01	90.100	91.500	90.100	90.200	70.443	395,340
2023-11-30	91.200	92.000	90.400	90.400	70.599	807,304
2023-11-29	90.900	91.900	90.100	91.800	71.693	643,581
2023-11-28	91.200	92.200	90.500	91.200	71.224	693,431
2023-11-27	91.300	94.400	90.600	90.900	70.990	1,481,766
2023-11-24	90.600	92.200	90.100	90.200	70.443	669,960
2023-11-23	93.900	94.900	90.700	90.700	70.834	979,764
2023-11-22	93.500	94.800	90.800	92.000	71.849	879,655
2023-11-21	94.900	94.900	90.800	91.000	71.068	826,179
2023-11-20	90.600	94.800	90.600	92.000	71.849	1,559,434
2023-11-17	93.000	94.598	90.700	90.700	70.834	1,218,113
2023-11-16	95.400	95.400	92.000	94.100	73.489	1,644,920
2023-11-15	93.000	98.000	89.600	96.300	74.075	2,516,954
2023-11-14	90.900	92.900	89.300	92.900	71.459	9,516,736
2023-11-13	90.000	93.400	89.512	90.400	69.536	474,472
2023-11-10	91.600	93.400	90.500	90.900	69.921	264,224
2023-11-09	92.700	93.400	90.100	92.500	71.152	475,677
2023-11-08	89.300	93.500	89.300	92.900	71.459	1,038,763
2023-11-07	91.000	91.900	89.300	90.000	69.229	771,081
2023-11-06	90.600	92.000	88.700	91.300	70.229	835,184
2023-11-03	87.600	92.000	84.300	91.000	69.998	476,240
2023-11-02	86.400	88.100	83.900	88.100	67.767	681,225
2023-11-01	85.200	87.500	83.800	86.000	66.152	558,866
2023-10-31	84.700	87.600	83.200	86.700	66.690	275,602
2023-10-30	84.800	86.592	82.600	86.500	66.536	549,154
2023-10-27	85.900	86.400	82.600	84.800	65.229	258,589
2023-10-26	83.200	85.925	83.000	84.400	64.921	619,206
2023-10-25	83.300	85.800	82.600	84.800	65.229	508,526
2023-10-24	83.800	86.400	83.300	84.600	65.075	593,503
2023-10-23	85.000	86.400	83.400	83.400	64.152	480,322
2023-10-20	84.500	86.400	83.600	85.000	65.383	287,828
2023-10-19	83.900	86.400	83.700	85.100	65.460	448,867
2023-10-18	83.200	86.400	82.500	85.000	65.383	536,500
2023-10-17	86.300	86.300	83.000	85.300	65.613	651,199
2023-10-16	85.100	88.000	82.900	82.900	63.767	660,805
2023-10-13	87.500	87.900	84.000	84.500	64.998	1,049,491
2023-10-12	86.800	89.000	83.100	87.800	67.536	450,632
2023-10-11	84.900	86.700	83.100	86.000	66.152	529,471
2023-10-10	84.900	85.800	83.200	85.500	65.767	1,042,728
2023-10-09	84.400	84.900	81.300	82.100	63.152	1,012,545
2023-10-06	82.400	85.262	81.500	82.600	63.536	633,240
2023-10-05	81.000	81.300	80.400	80.400	61.844	250,591
2023-10-04	83.000	83.900	80.300	80.500	61.921	444,601
2023-10-03	86.000	86.000	83.400	83.500	64.229	504,865
2023-10-02	88.600	89.400	85.500	85.800	65.998	478,963
2023-09-29	90.500	91.900	87.600	87.600	67.383	1,300,124
2023-09-28	91.500	91.900	90.200	90.500	69.613	621,964
2023-09-27	91.100	91.200	90.300	90.500	69.613	369,108
2023-09-26	91.600	92.500	90.500	91.300	70.229	460,812
2023-09-25	91.400	92.700	91.200	92.000	70.767	935,767
2023-09-22	92.000	92.600	91.000	91.900	70.690	1,648,532
2023-09-21	91.300	92.300	89.500	92.300	70.998	456,728
2023-09-20	88.200	91.300	88.200	90.700	69.767	796,244
2023-09-19	87.200	88.700	86.644	88.000	67.690	919,272
2023-09-18	88.000	88.500	85.100	88.000	67.690	675,955

← NewerPage 13 of 22 · 1,263 trading daysOlder →

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.