Octopus Renewables Infra Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-13	109.20	110.20	107.40	109.60	77.017	716,639
2022-01-12	107.60	110.00	107.40	108.20	76.034	524,437
2022-01-11	108.60	108.60	107.00	107.40	75.471	728,027
2022-01-10	107.60	108.60	107.00	107.00	75.190	414,228
2022-01-07	108.60	110.40	107.40	107.80	75.753	243,319
2022-01-06	109.00	109.00	107.40	108.00	75.893	397,022
2022-01-05	109.20	109.40	107.60	108.20	76.034	469,937
2022-01-04	109.80	111.72	107.60	109.60	77.017	415,290
2021-12-31	110.60	111.80	110.20	110.80	77.861	132,475
2021-12-30	110.00	111.80	109.41	110.40	77.580	279,924
2021-12-29	109.60	110.80	108.80	110.00	77.298	584,484
2021-12-24	109.40	109.40	107.40	108.80	76.455	94,976
2021-12-23	108.80	109.40	107.28	108.80	76.455	1,055,269
2021-12-22	109.00	109.00	107.27	107.80	75.753	950,111
2021-12-21	108.40	108.80	107.34	107.60	75.612	628,035
2021-12-20	107.20	108.60	106.60	108.00	75.893	529,346
2021-12-17	108.00	108.50	106.67	108.00	75.893	779,487
2021-12-16	108.00	108.80	106.75	107.20	75.331	360,181
2021-12-15	108.00	108.80	107.00	107.00	75.190	387,658
2021-12-14	107.80	108.60	107.00	108.00	75.893	247,268
2021-12-13	108.60	108.80	107.40	107.40	75.471	1,022,475
2021-12-10	108.00	109.20	108.00	108.80	76.455	390,149
2021-12-09	108.00	109.60	105.80	108.40	76.174	461,260
2021-12-08	106.00	108.40	105.44	108.40	76.174	1,138,741
2021-12-07	106.80	107.00	105.20	105.60	74.207	2,600,596
2021-12-06	106.80	107.26	105.40	105.40	74.066	1,773,070
2021-12-03	106.80	107.00	105.40	105.40	74.066	2,795,503
2021-12-02	107.80	107.80	105.15	105.80	74.347	543,002
2021-12-01	107.60	108.60	106.40	106.40	74.769	281,026
2021-11-30	108.00	108.45	106.60	108.00	75.893	737,282
2021-11-29	106.20	108.20	106.20	108.00	75.893	434,175
2021-11-26	106.40	108.60	106.40	107.00	75.190	409,546
2021-11-25	107.60	108.40	106.40	107.20	75.331	234,499
2021-11-24	109.00	109.00	106.20	108.80	76.455	586,166
2021-11-23	108.80	109.80	107.40	107.40	75.471	480,326
2021-11-22	108.00	110.00	106.40	108.80	76.455	865,502
2021-11-19	107.60	108.60	106.40	107.00	75.190	410,463
2021-11-18	110.20	111.00	109.27	110.00	77.298	233,450
2021-11-17	111.00	111.20	108.40	110.00	77.298	374,816
2021-11-16	107.60	111.40	106.80	110.00	77.298	1,242,278
2021-11-15	107.80	110.80	106.80	107.40	75.471	425,087
2021-11-12	112.80	113.50	106.20	107.60	75.612	640,535
2021-11-11	113.60	114.60	112.40	113.60	79.828	675,989
2021-11-10	116.00	116.00	114.00	114.00	79.231	851,556
2021-11-09	114.60	116.20	113.80	115.20	80.065	962,208
2021-11-08	113.40	114.60	113.40	114.60	79.648	1,298,671
2021-11-05	113.00	114.20	113.00	114.00	79.231	420,637
2021-11-04	113.60	114.40	113.20	113.80	79.092	907,296
2021-11-03	111.60	116.20	110.96	114.20	79.370	768,830
2021-11-02	109.60	111.60	109.07	111.60	77.563	1,063,931
2021-11-01	109.60	109.60	109.06	109.60	76.173	385,841
2021-10-29	109.80	109.99	109.20	109.40	76.034	565,913
2021-10-28	109.40	110.40	108.00	109.60	76.173	879,601
2021-10-27	109.20	109.80	109.00	109.00	75.756	399,245
2021-10-26	109.80	109.80	109.20	109.60	76.173	285,770
2021-10-25	110.00	110.00	109.20	109.60	76.173	548,138
2021-10-22	109.60	110.60	108.60	110.20	76.590	609,896
2021-10-21	109.40	110.40	108.04	109.00	75.756	745,407
2021-10-20	110.00	110.00	109.20	109.80	76.312	404,028
2021-10-19	109.80	110.80	109.27	110.00	76.451	436,201

← NewerPage 21 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.