Octopus Renewables Infra Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-03 | 58.300 | 59.900 | 57.056 | 57.800 | 52.108 | 4,269,951 |
| 2025-10-31 | 60.600 | 62.600 | 58.028 | 58.400 | 52.649 | 2,256,279 |
| 2025-10-30 | 61.000 | 63.300 | 60.100 | 60.500 | 54.542 | 1,217,124 |
| 2025-10-29 | 61.500 | 62.800 | 61.000 | 61.000 | 54.993 | 1,830,948 |
| 2025-10-28 | 62.000 | 63.300 | 61.200 | 61.300 | 55.263 | 768,600 |
| 2025-10-27 | 63.000 | 63.000 | 61.000 | 61.900 | 55.804 | 1,951,081 |
| 2025-10-24 | 63.200 | 63.200 | 61.000 | 61.000 | 54.993 | 1,460,346 |
| 2025-10-23 | 62.400 | 65.200 | 61.200 | 61.400 | 55.354 | 1,074,830 |
| 2025-10-22 | 61.000 | 62.700 | 60.900 | 61.300 | 55.263 | 1,325,245 |
| 2025-10-21 | 62.100 | 62.500 | 59.177 | 61.000 | 54.993 | 1,290,617 |
| 2025-10-20 | 62.400 | 62.500 | 61.900 | 62.000 | 55.894 | 1,494,596 |
| 2025-10-17 | 61.100 | 62.600 | 60.300 | 61.900 | 55.804 | 1,635,884 |
| 2025-10-16 | 61.700 | 62.200 | 60.900 | 61.600 | 55.534 | 1,189,338 |
| 2025-10-15 | 61.500 | 62.200 | 61.200 | 61.700 | 55.624 | 2,142,822 |
| 2025-10-14 | 62.100 | 62.500 | 61.100 | 61.700 | 55.624 | 1,499,740 |
| 2025-10-13 | 61.700 | 62.400 | 61.200 | 62.000 | 55.894 | 1,859,227 |
| 2025-10-10 | 62.000 | 63.700 | 60.504 | 61.700 | 55.624 | 1,231,702 |
| 2025-10-09 | 62.000 | 62.400 | 61.500 | 61.800 | 55.714 | 1,120,637 |
| 2025-10-08 | 62.500 | 64.300 | 61.500 | 62.000 | 55.894 | 1,661,047 |
| 2025-10-07 | 63.200 | 64.300 | 62.900 | 63.000 | 56.796 | 985,913 |
| 2025-10-06 | 63.900 | 64.550 | 63.000 | 63.200 | 56.976 | 1,256,515 |
| 2025-10-03 | 64.000 | 64.400 | 63.100 | 63.900 | 57.607 | 901,724 |
| 2025-10-02 | 62.800 | 64.300 | 62.000 | 64.000 | 57.698 | 1,558,357 |
| 2025-10-01 | 63.000 | 63.000 | 62.100 | 62.800 | 56.616 | 1,416,858 |
| 2025-09-30 | 63.000 | 63.600 | 62.400 | 62.400 | 56.255 | 4,097,346 |
| 2025-09-29 | 63.500 | 63.700 | 62.600 | 63.000 | 56.796 | 1,924,787 |
| 2025-09-26 | 65.000 | 65.000 | 63.180 | 63.400 | 57.157 | 1,532,646 |
| 2025-09-25 | 64.100 | 66.300 | 63.300 | 63.600 | 57.337 | 1,717,919 |
| 2025-09-24 | 64.200 | 64.800 | 63.100 | 64.000 | 57.698 | 1,707,121 |
| 2025-09-23 | 64.000 | 64.800 | 63.200 | 64.200 | 57.878 | 2,686,977 |
| 2025-09-22 | 64.200 | 64.500 | 63.200 | 64.400 | 58.058 | 1,976,954 |
| 2025-09-19 | 64.200 | 64.300 | 63.000 | 64.000 | 57.698 | 937,812 |
| 2025-09-18 | 64.600 | 65.100 | 62.600 | 63.400 | 57.157 | 1,219,553 |
| 2025-09-17 | 65.000 | 65.200 | 64.025 | 64.500 | 58.148 | 2,505,154 |
| 2025-09-16 | 65.400 | 66.400 | 64.600 | 65.400 | 58.960 | 2,830,721 |
| 2025-09-15 | 68.600 | 68.600 | 65.400 | 66.000 | 59.501 | 2,301,545 |
| 2025-09-12 | 67.200 | 67.600 | 65.800 | 66.500 | 59.951 | 743,220 |
| 2025-09-11 | 66.100 | 67.600 | 65.500 | 67.100 | 60.492 | 612,128 |
| 2025-09-10 | 66.000 | 67.400 | 65.100 | 66.500 | 59.951 | 3,277,404 |
| 2025-09-09 | 67.600 | 68.200 | 65.700 | 66.000 | 59.501 | 1,433,865 |
| 2025-09-08 | 68.000 | 68.500 | 67.000 | 67.000 | 60.402 | 1,514,455 |
| 2025-09-05 | 68.000 | 68.500 | 67.100 | 68.500 | 61.754 | 2,747,639 |
| 2025-09-04 | 68.200 | 68.400 | 66.700 | 68.000 | 61.304 | 1,058,374 |
| 2025-09-03 | 69.000 | 69.000 | 66.700 | 66.800 | 60.222 | 1,023,014 |
| 2025-09-02 | 68.000 | 69.500 | 67.500 | 68.600 | 61.845 | 1,223,056 |
| 2025-09-01 | 69.000 | 69.900 | 68.000 | 69.300 | 62.476 | 751,816 |
| 2025-08-29 | 70.000 | 70.000 | 68.100 | 68.800 | 62.025 | 716,873 |
| 2025-08-28 | 68.900 | 70.000 | 68.100 | 69.400 | 62.566 | 328,034 |
| 2025-08-27 | 68.000 | 70.000 | 67.100 | 68.900 | 62.115 | 1,140,946 |
| 2025-08-26 | 70.000 | 70.916 | 68.109 | 69.000 | 62.205 | 927,747 |
| 2025-08-22 | 71.800 | 71.800 | 70.100 | 70.400 | 63.467 | 942,760 |
| 2025-08-21 | 70.500 | 72.000 | 70.000 | 71.000 | 64.008 | 1,280,961 |
| 2025-08-20 | 71.200 | 72.000 | 70.200 | 71.900 | 64.820 | 627,354 |
| 2025-08-19 | 69.400 | 71.600 | 69.100 | 71.600 | 64.549 | 781,079 |
| 2025-08-18 | 69.600 | 70.500 | 69.100 | 69.800 | 62.926 | 654,306 |
| 2025-08-15 | 69.400 | 69.955 | 69.000 | 69.600 | 62.746 | 496,506 |
| 2025-08-14 | 69.100 | 70.200 | 68.600 | 69.600 | 62.746 | 877,916 |
| 2025-08-13 | 70.000 | 71.300 | 69.400 | 70.600 | 62.259 | 1,037,717 |
| 2025-08-12 | 70.400 | 70.400 | 69.400 | 70.000 | 61.730 | 1,907,100 |
| 2025-08-11 | 70.000 | 70.550 | 69.600 | 70.000 | 61.730 | 1,289,063 |
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.