Octopus Renewables Infra Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	60.200	60.800	57.700	59.900	56.945	737,728
2026-04-24	57.300	60.200	57.300	60.000	57.040	909,779
2026-04-23	59.800	60.495	58.700	59.500	56.565	1,022,406
2026-04-22	58.600	60.700	57.400	59.500	56.565	687,241
2026-04-21	57.200	58.634	57.200	57.700	54.853	2,907,756
2026-04-20	59.000	60.300	57.151	57.700	54.853	855,445
2026-04-17	60.500	61.000	58.200	58.300	55.424	1,809,952
2026-04-16	60.400	61.700	59.700	60.700	57.705	2,799,833
2026-04-15	59.700	60.400	59.100	59.700	56.755	1,586,796
2026-04-14	58.200	61.500	56.600	60.500	57.515	3,091,297
2026-04-13	57.300	59.000	56.500	58.300	55.424	2,856,771
2026-04-10	57.500	57.700	56.500	57.700	54.853	901,567
2026-04-09	57.400	58.400	56.500	56.500	53.713	738,753
2026-04-08	55.200	57.796	54.100	57.400	54.568	1,395,300
2026-04-07	53.700	56.400	53.700	54.400	51.716	2,022,591
2026-04-02	54.000	56.021	53.000	53.000	50.385	1,301,401
2026-04-01	54.800	56.100	53.500	54.000	51.336	1,075,856
2026-03-31	55.500	57.200	52.800	52.800	50.195	2,329,144
2026-03-30	56.300	57.500	55.500	56.700	53.903	887,357
2026-03-27	57.400	57.700	55.300	55.500	52.762	630,080
2026-03-26	58.100	59.000	56.500	57.000	54.188	1,871,961
2026-03-25	58.600	59.000	57.300	57.700	54.853	1,185,873
2026-03-24	57.000	58.900	56.595	57.300	54.473	1,429,166
2026-03-23	58.700	59.000	56.800	57.800	54.948	1,306,730
2026-03-20	58.600	59.200	57.700	58.800	55.899	1,367,641
2026-03-19	57.700	59.000	57.500	58.000	55.139	1,244,374
2026-03-18	57.100	58.200	57.100	57.900	55.043	4,328,558
2026-03-17	57.400	57.600	56.400	57.400	54.568	807,319
2026-03-16	56.800	57.600	56.400	57.000	54.188	1,125,936
2026-03-13	56.900	57.600	56.400	56.500	53.713	786,343
2026-03-12	56.100	57.600	56.100	56.900	54.093	953,078
2026-03-11	56.600	57.283	56.200	57.000	54.188	2,543,694
2026-03-10	55.500	57.000	54.000	56.600	53.808	1,340,817
2026-03-09	55.000	55.600	53.505	55.200	52.477	1,274,441
2026-03-06	55.000	55.200	53.700	55.000	52.287	3,631,232
2026-03-05	53.000	55.000	53.000	55.000	52.287	1,831,928
2026-03-04	55.000	55.000	52.899	54.100	51.431	1,779,199
2026-03-03	54.000	54.500	52.600	53.400	50.765	1,735,708
2026-03-02	54.500	54.500	53.800	53.800	51.146	1,805,074
2026-02-27	53.600	54.500	52.800	54.000	51.336	1,016,400
2026-02-26	52.800	53.900	52.600	53.100	50.480	2,455,945
2026-02-25	54.100	54.200	52.600	52.800	50.195	4,253,666
2026-02-24	55.100	55.200	53.700	54.000	51.336	986,937
2026-02-23	53.500	55.300	53.013	54.000	51.336	1,457,608
2026-02-20	54.300	55.900	53.428	53.900	51.241	2,034,847
2026-02-19	54.600	56.000	54.000	54.000	51.336	1,070,877
2026-02-18	55.000	56.000	53.450	54.600	51.906	2,981,751
2026-02-17	55.600	55.800	55.000	55.000	52.287	1,642,933
2026-02-16	56.300	56.500	55.500	55.500	52.762	1,546,622
2026-02-13	56.800	57.000	56.400	56.400	53.617	2,204,920
2026-02-12	58.300	59.000	56.900	56.900	54.093	1,203,596
2026-02-11	59.400	59.500	58.500	58.600	54.235	1,776,823
2026-02-10	58.100	60.000	58.100	59.400	54.976	2,163,534
2026-02-09	57.500	58.559	57.350	58.100	53.773	870,061
2026-02-06	55.500	57.200	55.500	57.200	52.940	1,027,893
2026-02-05	56.500	56.500	55.600	56.100	51.922	1,018,313
2026-02-04	55.700	57.800	55.100	56.300	52.107	1,092,357
2026-02-03	55.500	57.900	55.400	55.900	51.737	879,634
2026-02-02	55.100	55.500	54.300	54.800	50.718	2,398,232
2026-01-30	56.200	56.200	54.700	55.100	50.996	5,552,973

← NewerPage 3 of 21 · 1,260 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.