Octopus Renewables Infra Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-28	102.80	102.80	99.900	101.00	74.391	198,495
2022-12-23	101.00	102.60	99.800	100.60	74.096	47,406
2022-12-22	100.00	101.80	100.00	100.60	74.096	466,385
2022-12-21	100.00	101.40	100.00	100.00	73.654	981,065
2022-12-20	101.40	104.00	100.01	100.40	73.949	935,323
2022-12-19	98.400	103.30	98.400	103.00	75.864	1,181,573
2022-12-16	100.60	100.60	97.100	99.600	73.360	2,321,599
2022-12-15	96.200	100.60	96.200	100.00	73.654	1,118,755
2022-12-14	96.100	97.600	94.700	96.900	71.371	955,058
2022-12-13	95.300	97.500	95.000	95.700	70.487	3,532,251
2022-12-12	96.600	97.600	94.000	95.100	70.045	1,340,545
2022-12-09	96.300	99.400	93.778	95.800	70.561	1,114,478
2022-12-08	96.100	97.900	96.000	96.100	70.782	1,614,625
2022-12-07	99.000	99.648	96.300	96.700	71.224	1,256,786
2022-12-06	101.00	101.00	96.400	97.200	71.592	500,891
2022-12-05	98.600	100.00	98.000	98.600	72.623	746,545
2022-12-02	100.00	100.00	97.700	97.700	71.960	437,068
2022-12-01	101.00	101.00	97.900	99.400	73.212	1,378,357
2022-11-30	102.00	102.00	99.400	100.00	73.654	1,045,625
2022-11-29	103.80	104.40	101.20	101.80	74.980	1,037,930
2022-11-28	105.00	105.00	103.20	103.80	76.453	527,873
2022-11-25	107.00	107.20	101.80	104.60	77.042	1,341,305
2022-11-24	108.20	108.60	105.60	105.60	77.779	644,293
2022-11-23	105.60	109.60	105.60	108.40	79.841	9,183,197
2022-11-22	106.80	106.80	104.93	106.80	78.663	224,656
2022-11-21	105.20	108.40	104.20	106.80	78.663	548,569
2022-11-18	106.00	106.80	104.20	105.00	77.337	435,024
2022-11-17	107.40	107.40	104.20	104.20	76.748	376,720
2022-11-16	107.20	108.20	106.40	106.40	78.368	619,599
2022-11-15	108.40	109.40	106.00	107.20	78.957	448,610
2022-11-14	108.20	110.60	108.20	108.60	79.989	199,292
2022-11-11	111.20	111.20	108.20	109.80	80.872	235,253
2022-11-10	108.80	111.40	105.40	109.40	80.578	5,326,019
2022-11-09	107.00	109.00	105.40	108.80	79.171	503,671
2022-11-08	105.40	107.00	105.40	107.00	77.861	686,624
2022-11-07	106.40	107.00	105.40	106.60	77.570	5,114,776
2022-11-04	106.80	106.80	105.60	106.40	77.425	881,397
2022-11-03	105.20	107.97	99.977	106.80	77.716	4,331,267
2022-11-02	105.50	109.67	105.20	106.80	77.716	411,835
2022-11-01	105.00	106.00	104.00	105.80	76.988	270,613
2022-10-31	105.00	105.00	103.40	104.60	76.115	512,289
2022-10-28	103.40	105.80	102.00	104.60	76.115	305,624
2022-10-27	104.20	106.00	102.00	104.20	75.824	547,610
2022-10-26	102.00	104.20	100.00	104.20	75.824	438,791
2022-10-25	98.900	102.00	97.640	102.00	74.223	2,540,211
2022-10-24	95.300	99.400	94.500	99.000	72.040	587,110
2022-10-21	92.000	95.000	91.100	95.000	69.129	576,454
2022-10-20	92.000	93.300	90.000	93.000	67.674	1,179,803
2022-10-19	92.300	93.000	91.100	91.800	66.801	487,704
2022-10-18	95.000	95.000	90.600	91.800	66.801	750,049
2022-10-17	94.900	96.000	92.900	93.400	67.965	512,546
2022-10-14	93.500	96.300	92.600	92.600	67.383	1,006,063
2022-10-13	95.400	97.100	93.100	93.100	67.746	918,869
2022-10-12	96.900	102.20	94.100	94.800	68.984	811,070
2022-10-11	98.800	101.40	97.500	97.900	71.239	469,794
2022-10-10	104.20	107.60	100.20	100.40	73.059	836,897
2022-10-07	105.00	107.40	103.20	104.40	75.969	541,524
2022-10-06	103.20	105.80	103.20	104.20	75.824	1,309,648
2022-10-05	104.80	106.40	103.99	105.00	76.406	868,555
2022-10-04	101.00	105.00	100.63	104.80	76.260	569,535

← NewerPage 17 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.