Octopus Renewables Infra Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-03	103.40	105.20	99.910	100.80	73.350	569,559
2022-09-30	103.00	104.40	99.900	101.40	73.786	1,428,042
2022-09-29	99.800	105.38	98.100	102.60	74.659	793,108
2022-09-28	101.60	105.00	92.720	100.40	73.059	6,250,226
2022-09-27	110.40	110.40	103.20	103.60	75.387	721,668
2022-09-26	113.40	113.40	109.40	109.80	79.899	1,057,806
2022-09-23	113.00	114.80	112.00	112.40	81.791	500,647
2022-09-22	115.40	116.20	113.00	113.00	82.227	951,100
2022-09-21	115.40	116.40	114.20	116.00	84.410	517,867
2022-09-20	116.00	116.00	114.20	115.00	83.683	367,859
2022-09-16	114.80	116.00	114.20	115.00	83.683	718,089
2022-09-15	116.00	116.10	114.58	115.80	84.265	716,849
2022-09-14	114.00	116.00	113.00	116.00	84.410	1,413,110
2022-09-13	114.60	115.00	113.20	113.20	82.373	3,919,537
2022-09-12	114.40	115.00	114.00	114.00	82.955	1,624,205
2022-09-09	114.40	115.60	114.40	115.00	83.683	563,205
2022-09-08	113.00	115.60	113.00	115.40	83.974	729,579
2022-09-07	114.80	114.80	113.00	113.40	82.518	960,294
2022-09-06	114.60	114.60	113.20	114.60	83.391	461,398
2022-09-05	113.20	115.00	113.00	114.60	83.391	468,838
2022-09-02	114.20	114.60	113.60	114.60	83.391	961,418
2022-09-01	114.60	114.80	113.20	113.20	82.373	1,683,592
2022-08-31	115.60	116.00	113.40	114.00	82.955	6,584,673
2022-08-30	115.00	116.00	115.00	115.40	83.974	317,757
2022-08-26	115.60	116.00	114.40	116.00	84.410	537,621
2022-08-25	114.80	115.80	113.60	115.60	84.119	536,722
2022-08-24	114.80	114.80	113.60	114.40	83.246	249,289
2022-08-23	114.00	114.80	113.60	114.80	83.537	1,394,506
2022-08-22	114.60	115.80	114.00	114.20	83.100	702,855
2022-08-19	114.40	115.40	114.40	115.00	83.683	449,740
2022-08-18	113.20	114.80	112.80	114.80	83.537	494,454
2022-08-17	113.00	113.40	112.20	113.00	82.227	590,977
2022-08-16	112.80	113.40	111.40	113.40	82.518	533,024
2022-08-15	113.00	113.80	112.00	113.00	82.227	448,429
2022-08-12	113.20	114.00	112.00	113.20	82.373	622,920
2022-08-11	112.40	113.80	112.00	112.20	81.645	493,556
2022-08-10	114.00	114.80	113.40	113.40	81.565	1,639,489
2022-08-09	114.00	114.00	112.80	113.80	81.853	916,652
2022-08-08	112.20	113.80	112.20	113.20	81.421	346,546
2022-08-05	113.20	114.00	112.00	112.20	80.702	2,274,284
2022-08-04	113.40	114.00	112.80	112.80	81.133	427,615
2022-08-03	113.40	114.00	111.60	113.40	81.565	633,089
2022-08-02	114.20	115.00	113.40	113.80	81.853	674,224
2022-08-01	115.00	115.00	110.20	115.00	82.716	428,643
2022-07-29	113.20	114.80	113.20	114.20	82.140	221,584
2022-07-28	113.60	114.40	112.80	113.00	81.277	412,889
2022-07-27	113.80	114.60	113.00	113.40	81.565	605,128
2022-07-26	114.60	114.60	113.60	113.80	81.853	212,982
2022-07-25	113.80	114.40	112.80	113.60	81.709	322,894
2022-07-22	114.00	114.40	113.24	114.00	81.997	298,146
2022-07-21	113.00	114.20	112.56	114.20	82.140	432,365
2022-07-20	112.00	113.20	111.00	113.20	81.421	509,990
2022-07-19	111.80	112.00	110.80	112.00	80.558	299,362
2022-07-18	111.20	112.00	109.80	112.00	80.558	498,171
2022-07-15	109.60	111.40	109.45	111.40	80.126	497,255
2022-07-14	109.60	109.82	109.25	109.60	78.832	607,176
2022-07-13	107.80	110.60	107.80	110.00	79.120	472,127
2022-07-12	108.60	108.60	107.80	108.60	78.113	272,417
2022-07-11	108.40	108.60	107.40	108.20	77.825	190,822
2022-07-08	108.20	108.80	107.48	108.60	78.113	230,317

← NewerPage 18 of 21 · 1,258 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.