Octopus Renewables Infra Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-15	87.700	88.000	85.550	87.800	67.536	987,513
2023-09-14	85.300	89.500	85.300	89.500	68.844	845,383
2023-09-13	85.700	87.600	85.000	86.500	66.536	555,496
2023-09-12	86.000	87.600	85.200	87.200	67.075	460,207
2023-09-11	84.000	87.700	83.800	86.300	66.383	369,537
2023-09-08	84.800	87.700	84.400	86.000	66.152	406,900
2023-09-07	87.700	87.700	84.800	86.000	66.152	441,567
2023-09-06	85.500	87.700	84.900	84.900	65.306	239,071
2023-09-05	86.300	87.700	85.700	87.200	67.075	367,245
2023-09-04	87.400	89.000	86.500	86.500	66.536	331,459
2023-09-01	87.100	88.900	87.100	87.300	67.152	309,838
2023-08-31	87.100	89.000	86.000	88.400	67.998	480,363
2023-08-30	87.900	88.000	86.400	87.100	66.998	898,379
2023-08-29	86.000	88.000	85.200	88.000	67.690	535,858
2023-08-25	86.000	87.391	86.000	86.800	66.767	394,441
2023-08-24	85.400	88.000	84.000	87.000	66.921	818,049
2023-08-23	85.900	85.900	84.500	85.200	65.536	837,993
2023-08-22	85.000	85.900	83.100	84.800	65.229	506,906
2023-08-21	85.400	86.500	83.700	84.200	64.767	755,334
2023-08-18	88.100	88.700	84.500	85.000	65.383	617,204
2023-08-17	88.300	89.200	88.000	88.100	67.767	717,995
2023-08-16	90.000	91.020	88.752	89.200	67.498	512,253
2023-08-15	90.600	91.900	89.000	90.100	68.179	367,836
2023-08-14	91.700	93.000	90.600	90.600	68.557	849,863
2023-08-11	94.000	95.100	90.100	90.500	68.482	1,347,024
2023-08-10	93.400	93.400	91.400	91.600	69.314	598,258
2023-08-09	95.600	95.800	93.000	93.300	70.600	1,265,986
2023-08-08	94.200	95.800	94.200	95.300	72.114	331,961
2023-08-07	94.800	95.600	94.400	95.600	72.341	1,035,925
2023-08-04	94.900	95.800	94.500	95.300	72.114	626,585
2023-08-03	92.000	95.400	92.000	94.800	71.735	706,985
2023-08-02	93.300	93.600	91.000	92.500	69.995	1,847,187
2023-08-01	93.000	93.900	92.400	93.300	70.600	1,322,583
2023-07-31	92.500	93.800	92.300	93.100	70.449	4,172,252
2023-07-28	93.600	93.800	92.400	92.800	70.222	437,239
2023-07-27	92.500	94.200	91.240	92.900	70.298	1,028,027
2023-07-26	91.800	92.200	91.000	91.500	69.238	677,721
2023-07-25	91.300	94.900	90.200	91.500	69.238	562,452
2023-07-24	92.400	93.000	90.400	91.300	69.087	1,009,347
2023-07-21	93.100	94.000	92.300	92.400	69.919	363,208
2023-07-20	92.700	94.900	91.500	93.400	70.676	730,142
2023-07-19	91.100	93.100	90.600	92.300	69.844	944,988
2023-07-18	90.400	90.800	90.000	90.000	68.103	826,382
2023-07-17	91.000	92.200	90.000	90.100	68.179	1,063,750
2023-07-14	90.800	91.500	89.731	90.400	68.406	902,032
2023-07-13	91.900	92.200	90.000	90.700	68.633	656,978
2023-07-12	90.000	92.200	89.600	91.800	69.465	872,927
2023-07-11	90.600	91.100	89.400	90.000	68.103	1,363,866
2023-07-10	91.100	91.100	90.200	90.200	68.255	1,036,436
2023-07-07	90.700	91.207	90.100	90.700	68.633	3,468,133
2023-07-06	93.300	94.400	91.200	91.200	69.011	1,905,352
2023-07-05	93.500	93.600	92.733	93.600	70.827	511,252
2023-07-04	93.800	94.400	92.400	93.000	70.373	1,357,607
2023-07-03	93.000	94.700	92.664	93.600	70.827	826,479
2023-06-30	92.100	93.000	91.900	92.500	69.995	497,096
2023-06-29	92.800	94.000	91.300	92.000	69.617	908,530
2023-06-28	89.000	94.300	87.200	92.700	70.146	654,130
2023-06-27	90.000	90.900	89.300	90.200	68.255	1,193,528
2023-06-26	90.500	91.900	86.200	89.500	67.725	1,797,961
2023-06-23	91.000	91.900	89.500	90.300	68.330	689,077

← NewerPage 14 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.