Octopus Renewables Infra Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-07	112.00	115.80	111.83	114.40	81.337	1,836,296
2022-04-06	112.60	112.60	111.40	112.00	79.631	526,076
2022-04-05	113.20	113.60	111.80	112.40	79.915	600,597
2022-04-04	112.20	115.20	112.20	113.60	80.768	743,689
2022-04-01	112.40	117.80	111.40	113.20	80.484	1,745,955
2022-03-31	111.40	112.60	110.56	112.00	79.631	1,347,802
2022-03-30	110.20	111.40	109.60	110.80	78.778	2,209,363
2022-03-29	110.00	110.20	109.60	109.60	77.924	1,125,353
2022-03-28	110.40	110.73	109.20	110.00	78.209	717,213
2022-03-25	109.00	110.60	109.00	109.00	77.498	515,034
2022-03-24	110.60	110.60	109.00	109.80	78.067	1,273,291
2022-03-23	110.60	110.60	109.60	109.60	77.924	1,290,400
2022-03-22	110.20	110.60	110.00	110.40	78.493	852,986
2022-03-21	110.40	111.60	109.22	110.20	78.351	1,107,568
2022-03-18	111.20	111.80	110.20	111.60	79.346	7,276,454
2022-03-17	111.80	111.80	109.87	111.40	79.204	2,157,306
2022-03-16	110.80	111.80	109.60	111.40	79.204	2,919,431
2022-03-15	111.20	111.60	109.80	110.80	78.778	636,368
2022-03-14	111.20	111.60	110.00	111.40	79.204	692,299
2022-03-11	111.00	111.20	108.80	110.80	78.778	2,029,178
2022-03-10	107.60	111.20	107.06	111.00	78.920	3,028,098
2022-03-09	103.40	107.80	103.40	107.80	76.645	3,571,649
2022-03-08	102.20	107.40	102.20	107.00	76.076	637,630
2022-03-07	105.80	107.40	103.00	105.20	74.796	908,607
2022-03-04	105.40	106.80	105.40	106.40	75.649	854,477
2022-03-03	106.40	107.60	106.00	106.80	75.934	1,569,389
2022-03-02	105.80	106.20	104.00	106.20	75.507	1,402,661
2022-03-01	104.60	106.20	99.500	99.500	70.743	843,030
2022-02-28	104.60	105.00	104.20	105.00	74.654	453,175
2022-02-25	105.80	105.80	103.00	104.80	74.512	526,358
2022-02-24	105.00	105.00	102.60	103.80	73.801	302,856
2022-02-23	105.00	105.60	103.60	104.20	74.085	522,102
2022-02-22	104.60	106.00	101.50	105.00	74.654	1,301,889
2022-02-21	105.20	107.80	104.40	104.40	74.227	279,110
2022-02-18	106.20	107.47	105.00	105.60	75.080	465,966
2022-02-17	105.20	107.20	104.40	106.20	75.507	1,011,016
2022-02-16	105.00	107.40	105.00	107.40	75.471	2,221,934
2022-02-15	104.40	108.40	104.20	105.40	74.066	708,895
2022-02-14	105.80	110.40	104.40	104.40	73.363	1,076,283
2022-02-11	107.20	108.02	106.00	107.20	75.331	913,703
2022-02-10	106.60	107.60	106.21	106.80	75.050	324,363
2022-02-09	110.60	110.60	106.00	106.80	75.050	406,637
2022-02-08	107.40	107.60	105.60	105.60	74.207	903,854
2022-02-07	107.60	107.60	106.00	107.60	75.612	1,368,138
2022-02-04	107.20	108.00	106.60	106.60	74.909	732,628
2022-02-03	108.80	109.60	106.60	107.20	75.331	357,930
2022-02-02	107.80	110.44	107.00	108.80	76.455	823,173
2022-02-01	106.40	108.16	105.20	107.40	75.471	641,856
2022-01-31	106.20	108.76	105.20	106.40	74.769	612,175
2022-01-28	105.20	107.80	105.20	107.60	75.612	900,690
2022-01-27	105.00	109.60	105.00	107.00	75.190	542,888
2022-01-26	106.00	108.90	105.40	105.40	74.066	823,770
2022-01-25	106.80	108.00	105.33	105.80	74.347	422,505
2022-01-24	107.60	108.60	105.00	105.40	74.066	1,050,831
2022-01-21	107.60	108.60	107.20	107.40	75.471	465,054
2022-01-20	109.00	109.20	107.20	108.80	76.455	447,981
2022-01-19	107.60	109.00	107.60	108.00	75.893	556,752
2022-01-18	110.00	110.00	107.60	109.20	76.736	593,160
2022-01-17	109.40	111.08	109.00	110.00	77.298	767,290
2022-01-14	109.60	111.80	107.20	108.80	76.455	353,029

← NewerPage 20 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.