Octopus Renewables Infra Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-23	93.400	94.100	90.415	91.600	68.347	1,078,825
2023-03-22	93.200	94.200	92.777	93.500	69.764	2,675,326
2023-03-21	91.400	93.400	91.400	93.400	69.690	1,226,038
2023-03-20	92.700	92.700	91.400	91.400	68.198	1,319,581
2023-03-17	93.400	94.200	92.100	92.100	68.720	1,410,556
2023-03-16	92.700	94.100	92.500	93.100	69.466	1,714,515
2023-03-15	93.300	93.900	92.600	93.100	69.466	1,046,953
2023-03-14	94.100	94.300	93.000	93.700	69.914	1,629,235
2023-03-13	94.800	95.600	94.300	94.300	70.361	778,155
2023-03-10	95.300	96.502	94.600	96.000	71.630	1,075,601
2023-03-09	96.500	97.100	95.500	96.800	72.227	670,589
2023-03-08	96.500	97.500	96.500	97.000	72.376	868,491
2023-03-07	97.000	97.000	96.500	96.800	72.227	2,697,182
2023-03-06	97.000	97.000	96.500	97.000	72.376	677,876
2023-03-03	97.200	97.400	96.300	96.500	72.003	576,134
2023-03-02	96.700	97.300	96.492	97.000	72.376	1,681,752
2023-03-01	97.000	97.200	96.800	96.800	72.227	949,134
2023-02-28	97.000	97.300	96.300	97.000	72.376	1,700,948
2023-02-27	97.100	97.200	96.300	97.000	72.376	1,363,904
2023-02-24	96.600	97.100	96.100	96.800	72.227	4,687,064
2023-02-23	99.400	99.900	96.000	96.300	71.854	2,535,311
2023-02-22	101.60	101.81	99.000	99.000	73.868	1,178,233
2023-02-21	102.00	102.60	101.40	101.40	75.659	703,698
2023-02-20	102.00	103.00	102.00	102.00	76.107	1,014,526
2023-02-17	103.00	103.00	102.00	102.80	76.704	420,692
2023-02-16	102.00	103.40	102.00	103.20	77.002	471,323
2023-02-15	102.00	102.80	101.80	102.00	76.107	742,315
2023-02-14	101.80	102.80	100.40	102.00	76.107	1,409,128
2023-02-13	101.60	101.60	100.00	101.20	75.510	716,888
2023-02-10	101.60	101.60	100.00	100.80	75.211	1,115,313
2023-02-09	100.80	101.00	100.00	100.80	75.211	601,973
2023-02-08	101.60	102.40	101.60	101.80	74.980	861,361
2023-02-07	103.00	103.10	101.60	101.60	74.833	692,641
2023-02-06	103.00	104.80	102.00	102.20	75.275	735,602
2023-02-03	104.80	105.00	103.60	103.60	76.306	694,092
2023-02-02	102.40	105.00	101.77	105.00	77.337	3,325,318
2023-02-01	101.80	103.20	101.80	102.40	75.422	1,678,444
2023-01-31	102.20	102.80	101.40	102.00	75.127	1,527,113
2023-01-30	102.80	103.00	101.60	102.20	75.275	1,444,366
2023-01-27	102.40	103.00	102.07	102.80	75.717	2,845,204
2023-01-26	98.500	102.00	97.500	101.80	74.980	5,829,504
2023-01-25	96.000	98.500	95.010	97.400	71.739	4,235,870
2023-01-24	95.400	96.100	94.600	95.200	70.119	1,590,593
2023-01-23	95.600	96.000	95.263	95.400	70.266	1,490,299
2023-01-20	96.000	96.192	95.500	96.000	70.708	3,911,880
2023-01-19	95.500	96.900	95.000	95.400	70.266	2,124,517
2023-01-18	96.800	97.900	95.300	95.400	70.266	454,044
2023-01-17	97.300	98.200	96.000	96.300	70.929	737,505
2023-01-16	99.000	99.700	89.862	98.000	72.181	1,080,590
2023-01-13	99.500	100.00	97.500	97.900	72.108	577,273
2023-01-12	101.00	101.00	98.800	99.300	73.139	1,994,188
2023-01-11	99.900	101.20	98.800	99.800	73.507	591,505
2023-01-10	99.900	99.900	97.800	98.500	72.549	577,528
2023-01-09	99.200	99.900	97.600	97.700	71.960	503,552
2023-01-06	99.700	100.40	97.800	99.000	72.918	707,030
2023-01-05	99.800	100.00	99.312	99.700	73.433	591,408
2023-01-04	100.20	100.40	99.400	100.00	73.654	442,234
2023-01-03	100.00	100.80	99.000	100.00	73.654	1,306,089
2022-12-30	100.00	101.00	100.00	100.00	73.654	183,115
2022-12-29	102.80	102.80	99.700	100.40	73.949	995,630

← NewerPage 16 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.