Octopus Renewables Infra Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-07	107.80	108.20	107.20	107.60	77.393	243,334
2022-07-06	107.60	108.40	107.00	107.80	77.537	927,842
2022-07-05	107.00	107.80	107.00	107.20	77.106	488,382
2022-07-04	108.60	108.80	107.00	107.20	77.106	431,753
2022-07-01	107.00	108.40	107.00	107.40	77.249	241,770
2022-06-30	107.80	108.20	107.42	108.00	77.681	239,729
2022-06-29	108.00	109.00	107.20	108.00	77.681	255,322
2022-06-28	108.00	109.40	107.80	108.40	77.969	458,481
2022-06-27	109.40	109.40	108.00	108.00	77.681	315,302
2022-06-24	107.80	109.60	106.60	108.40	77.969	3,068,801
2022-06-23	108.00	108.80	106.20	106.20	76.386	498,032
2022-06-22	108.20	109.00	108.00	108.20	77.825	993,621
2022-06-21	108.60	109.00	107.80	108.40	77.969	1,761,370
2022-06-20	108.80	110.00	108.72	108.80	78.256	536,579
2022-06-17	107.00	110.00	105.80	110.00	79.120	1,834,310
2022-06-16	108.60	110.00	106.00	106.00	76.242	604,751
2022-06-15	109.80	109.80	108.00	108.60	78.113	327,073
2022-06-14	110.60	110.80	108.60	108.80	78.256	592,159
2022-06-13	110.00	111.00	110.00	110.00	79.120	511,344
2022-06-10	110.80	111.00	110.00	110.80	79.695	1,301,663
2022-06-09	110.80	111.00	110.20	111.00	79.839	298,498
2022-06-08	109.80	110.80	109.80	110.20	79.263	371,156
2022-06-07	110.00	111.00	109.80	109.80	78.976	278,253
2022-06-06	110.80	111.40	109.80	110.40	79.407	783,305
2022-06-01	110.80	110.80	110.40	110.80	79.695	2,520,378
2022-05-31	111.20	111.20	110.20	110.20	79.263	3,036,638
2022-05-30	110.60	111.20	109.80	110.80	79.695	414,991
2022-05-27	110.80	112.00	110.40	110.60	79.551	442,594
2022-05-26	111.20	112.80	110.00	110.80	79.695	540,391
2022-05-25	114.40	114.40	112.00	112.00	80.558	3,544,637
2022-05-24	113.40	114.80	112.55	113.40	81.565	1,136,079
2022-05-23	113.20	114.60	112.40	114.60	82.428	763,847
2022-05-20	111.60	113.40	110.80	113.00	81.277	1,548,851
2022-05-19	111.80	112.20	109.60	112.00	80.558	1,678,699
2022-05-18	108.80	111.60	107.00	110.20	79.263	4,502,402
2022-05-17	110.00	110.29	108.80	108.80	78.256	735,906
2022-05-16	110.00	110.60	109.80	110.20	79.263	1,023,441
2022-05-13	111.80	112.20	109.20	109.80	78.976	851,147
2022-05-12	112.80	116.32	111.40	111.60	80.270	464,891
2022-05-11	113.40	114.19	113.00	113.80	80.910	537,802
2022-05-10	112.60	115.20	112.60	113.20	80.484	280,896
2022-05-09	112.20	113.40	112.20	113.40	80.626	440,340
2022-05-06	114.00	114.60	112.20	113.20	80.484	463,947
2022-05-05	115.80	115.80	114.20	114.80	81.621	734,626
2022-05-04	116.40	116.40	115.15	115.80	82.332	294,406
2022-05-03	116.40	117.00	115.85	116.40	82.759	501,230
2022-04-29	116.20	118.20	115.94	116.00	82.475	611,265
2022-04-28	113.80	116.20	113.20	115.80	82.332	713,083
2022-04-27	114.00	114.51	112.60	113.00	80.342	794,672
2022-04-26	114.20	115.40	113.60	114.60	81.479	433,064
2022-04-25	116.00	116.00	113.60	113.60	80.768	384,707
2022-04-22	115.20	115.87	114.20	114.20	81.195	800,713
2022-04-21	115.00	115.60	114.20	115.00	81.764	596,977
2022-04-20	115.00	115.40	113.80	114.60	81.479	596,415
2022-04-19	114.00	115.20	113.20	114.60	81.479	1,179,804
2022-04-14	113.40	114.20	113.00	114.00	81.053	474,761
2022-04-13	114.00	115.00	113.00	113.00	80.342	324,673
2022-04-12	112.60	115.40	112.60	115.00	81.764	3,053,884
2022-04-11	114.80	115.07	113.19	114.20	81.195	733,671
2022-04-08	114.20	115.60	114.13	115.00	81.764	900,877

← NewerPage 19 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.