Octopus Renewables Infra Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	56.700	57.000	55.300	55.300	51.181	1,098,556
2026-01-28	56.500	57.900	56.000	56.700	52.477	2,842,719
2026-01-27	57.600	57.900	55.600	56.000	51.829	2,057,197
2026-01-26	59.100	60.000	57.500	57.600	53.310	1,339,417
2026-01-23	58.000	58.900	57.500	58.200	53.865	422,928
2026-01-22	57.500	59.026	57.500	57.600	53.310	1,455,762
2026-01-21	57.500	59.100	57.500	57.500	53.217	1,302,891
2026-01-20	58.200	59.900	57.500	58.000	53.680	1,628,568
2026-01-19	59.000	60.000	58.200	58.900	54.513	1,162,496
2026-01-16	58.700	59.700	57.700	58.800	54.421	1,181,736
2026-01-15	58.100	60.100	57.700	58.200	53.865	7,202,719
2026-01-14	58.800	60.900	57.623	58.500	54.143	6,552,375
2026-01-13	59.900	60.900	58.300	58.500	54.143	476,173
2026-01-12	58.100	60.900	58.100	58.500	54.143	1,111,389
2026-01-09	58.100	60.800	58.000	58.000	53.680	747,386
2026-01-08	59.500	59.600	58.300	58.600	54.235	1,026,509
2026-01-07	61.000	61.100	59.300	59.400	54.976	996,006
2026-01-06	60.500	61.900	60.500	61.100	56.549	930,071
2026-01-05	61.500	62.100	60.000	60.700	56.179	1,510,005
2026-01-02	61.500	63.000	59.700	61.900	57.290	1,326,643
2025-12-31	57.500	61.400	57.500	61.100	56.549	650,969
2025-12-30	59.400	60.500	57.900	59.500	55.068	447,053
2025-12-29	57.400	59.400	57.375	58.800	54.421	713,882
2025-12-24	58.800	59.500	58.000	58.800	54.421	141,200
2025-12-23	59.600	59.800	58.300	59.100	54.698	596,350
2025-12-22	58.500	60.100	57.400	58.300	53.958	876,244
2025-12-19	59.000	60.400	58.500	58.500	54.143	1,131,155
2025-12-18	60.200	60.600	57.800	59.300	54.883	1,973,789
2025-12-17	60.000	60.500	59.100	59.500	55.068	2,563,024
2025-12-16	59.500	60.300	59.000	59.500	55.068	689,590
2025-12-15	59.100	60.300	58.300	59.400	54.976	835,773
2025-12-12	58.600	59.700	58.300	59.100	54.698	1,907,296
2025-12-11	59.300	59.800	59.000	59.400	54.976	1,199,598
2025-12-10	59.000	59.500	59.000	59.200	54.791	2,757,000
2025-12-09	58.900	59.800	58.900	59.400	54.976	2,002,848
2025-12-08	59.200	60.000	59.000	59.400	54.976	1,690,819
2025-12-05	58.500	60.000	58.300	60.000	55.531	2,417,483
2025-12-04	58.500	59.375	58.500	59.100	54.698	528,878
2025-12-03	58.500	59.200	58.000	59.000	54.606	539,059
2025-12-02	57.200	58.500	57.000	58.400	54.050	2,187,565
2025-12-01	55.000	57.000	55.000	57.000	52.755	1,303,034
2025-11-28	54.000	56.000	54.000	55.800	51.644	1,513,355
2025-11-27	54.600	55.300	54.100	54.100	50.071	2,657,036
2025-11-26	55.500	55.900	54.900	55.000	50.904	1,675,141
2025-11-25	57.300	57.600	55.555	55.800	51.644	2,361,568
2025-11-24	58.000	59.000	57.600	57.600	53.310	1,160,340
2025-11-21	58.000	58.500	57.700	57.700	53.402	605,410
2025-11-20	58.200	58.200	57.800	58.200	53.865	701,667
2025-11-19	58.000	58.500	57.800	58.000	53.680	1,157,804
2025-11-18	58.000	58.930	57.800	58.000	53.680	1,334,818
2025-11-17	58.000	59.000	57.800	58.800	54.421	1,163,436
2025-11-14	58.000	58.200	57.399	58.000	53.680	2,800,343
2025-11-13	59.100	59.800	57.700	58.200	53.865	959,082
2025-11-12	60.000	60.900	57.600	59.400	53.551	1,875,257
2025-11-11	59.300	60.400	58.600	60.000	54.091	1,334,077
2025-11-10	58.500	59.300	58.099	59.100	53.280	1,308,086
2025-11-07	59.000	59.000	56.500	57.800	52.108	1,765,009
2025-11-06	58.000	58.400	56.300	57.900	52.198	1,401,741
2025-11-05	57.200	58.000	56.600	56.800	51.207	2,310,404
2025-11-04	57.800	59.000	56.487	57.100	51.477	2,005,617

← NewerPage 4 of 5 · 251 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.