Octopus Renewables Infra Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-08 | 70.000 | 70.600 | 69.000 | 70.200 | 61.906 | 1,138,645 |
| 2025-08-07 | 69.500 | 69.700 | 69.100 | 69.500 | 61.289 | 703,983 |
| 2025-08-06 | 69.100 | 70.000 | 69.100 | 69.700 | 61.466 | 2,147,740 |
| 2025-08-05 | 69.700 | 70.900 | 68.945 | 70.000 | 61.730 | 1,365,394 |
| 2025-08-04 | 70.400 | 70.900 | 69.400 | 70.000 | 61.730 | 1,078,731 |
| 2025-08-01 | 70.000 | 70.900 | 69.400 | 69.900 | 61.642 | 650,039 |
| 2025-07-31 | 70.100 | 70.400 | 69.400 | 70.100 | 61.818 | 842,934 |
| 2025-07-30 | 70.000 | 70.100 | 69.400 | 69.800 | 61.554 | 2,542,048 |
| 2025-07-29 | 71.500 | 71.700 | 69.800 | 70.000 | 61.730 | 1,517,801 |
| 2025-07-28 | 72.900 | 73.000 | 71.200 | 71.600 | 63.141 | 831,317 |
| 2025-07-25 | 72.300 | 73.800 | 71.600 | 71.800 | 63.317 | 771,317 |
| 2025-07-24 | 72.400 | 73.900 | 72.300 | 72.400 | 63.847 | 1,288,375 |
| 2025-07-23 | 72.900 | 73.900 | 72.500 | 72.500 | 63.935 | 899,897 |
| 2025-07-22 | 73.400 | 74.000 | 72.900 | 72.900 | 64.288 | 987,478 |
| 2025-07-21 | 73.200 | 74.200 | 72.805 | 73.500 | 64.817 | 1,023,371 |
| 2025-07-18 | 73.400 | 74.000 | 72.800 | 73.800 | 65.081 | 1,312,092 |
| 2025-07-17 | 73.200 | 74.200 | 72.841 | 73.500 | 64.817 | 1,440,783 |
| 2025-07-16 | 74.200 | 74.500 | 73.000 | 73.000 | 64.376 | 2,252,405 |
| 2025-07-15 | 74.300 | 75.200 | 73.132 | 74.200 | 65.434 | 1,105,224 |
| 2025-07-14 | 75.100 | 75.900 | 73.200 | 74.500 | 65.698 | 1,220,581 |
| 2025-07-11 | 74.900 | 75.900 | 74.300 | 74.500 | 65.698 | 575,309 |
| 2025-07-10 | 73.500 | 75.000 | 73.400 | 74.600 | 65.787 | 4,831,950 |
| 2025-07-09 | 73.300 | 73.900 | 73.100 | 73.800 | 65.081 | 2,718,508 |
| 2025-07-08 | 73.300 | 73.470 | 72.800 | 73.400 | 64.728 | 610,413 |
| 2025-07-07 | 73.500 | 73.658 | 73.100 | 73.400 | 64.728 | 977,536 |
| 2025-07-04 | 74.400 | 74.900 | 73.400 | 73.600 | 64.905 | 947,941 |
| 2025-07-03 | 73.600 | 74.800 | 73.207 | 73.500 | 64.817 | 1,108,637 |
| 2025-07-02 | 73.700 | 74.100 | 73.300 | 73.800 | 65.081 | 1,499,950 |
| 2025-07-01 | 73.700 | 74.900 | 73.700 | 74.000 | 65.258 | 319,929 |
| 2025-06-30 | 74.600 | 74.900 | 73.400 | 73.400 | 64.728 | 806,937 |
| 2025-06-27 | 74.900 | 76.000 | 74.251 | 74.500 | 65.698 | 1,178,790 |
| 2025-06-26 | 75.200 | 76.000 | 74.800 | 75.000 | 66.139 | 851,792 |
| 2025-06-25 | 75.100 | 76.000 | 75.000 | 75.000 | 66.139 | 1,217,277 |
| 2025-06-24 | 75.400 | 75.750 | 74.500 | 74.700 | 65.875 | 1,102,634 |
| 2025-06-23 | 75.700 | 76.000 | 74.800 | 74.800 | 65.963 | 724,334 |
| 2025-06-20 | 73.400 | 76.700 | 73.400 | 75.300 | 66.404 | 1,409,284 |
| 2025-06-19 | 73.600 | 74.800 | 73.400 | 73.400 | 64.728 | 1,143,199 |
| 2025-06-18 | 74.500 | 74.700 | 73.500 | 74.200 | 65.434 | 1,506,045 |
| 2025-06-17 | 74.300 | 74.900 | 73.900 | 73.900 | 65.169 | 315,256 |
| 2025-06-16 | 74.800 | 75.300 | 73.900 | 74.300 | 65.522 | 1,068,364 |
| 2025-06-13 | 74.000 | 75.100 | 73.513 | 74.800 | 65.963 | 988,172 |
| 2025-06-12 | 74.000 | 75.500 | 73.400 | 74.800 | 65.963 | 1,013,676 |
| 2025-06-11 | 74.000 | 75.500 | 73.700 | 75.000 | 66.139 | 1,460,996 |
| 2025-06-10 | 72.800 | 74.500 | 71.800 | 74.000 | 65.258 | 1,221,273 |
| 2025-06-09 | 72.000 | 73.000 | 71.500 | 73.000 | 64.376 | 444,420 |
| 2025-06-06 | 71.700 | 72.600 | 71.507 | 72.000 | 63.494 | 632,697 |
| 2025-06-05 | 71.500 | 72.300 | 70.500 | 72.300 | 63.758 | 870,401 |
| 2025-06-04 | 71.600 | 72.600 | 70.500 | 71.600 | 63.141 | 838,548 |
| 2025-06-03 | 70.100 | 71.900 | 69.700 | 71.700 | 63.229 | 949,454 |
| 2025-06-02 | 71.200 | 71.200 | 70.000 | 70.000 | 61.730 | 569,388 |
| 2025-05-30 | 70.500 | 71.200 | 70.000 | 70.100 | 61.818 | 932,681 |
| 2025-05-29 | 71.500 | 72.700 | 69.611 | 70.000 | 61.730 | 771,872 |
| 2025-05-28 | 71.000 | 72.400 | 71.000 | 71.000 | 62.612 | 311,768 |
| 2025-05-27 | 73.000 | 73.400 | 71.000 | 71.000 | 62.612 | 570,330 |
| 2025-05-23 | 72.100 | 72.100 | 71.000 | 71.900 | 63.406 | 601,034 |
| 2025-05-22 | 72.000 | 73.000 | 71.500 | 72.000 | 63.494 | 718,486 |
| 2025-05-21 | 72.400 | 73.500 | 71.700 | 71.700 | 63.229 | 2,702,792 |
| 2025-05-20 | 72.500 | 73.400 | 71.900 | 72.600 | 64.023 | 613,171 |
| 2025-05-19 | 73.200 | 73.200 | 71.500 | 72.700 | 64.111 | 692,132 |
| 2025-05-16 | 73.500 | 73.500 | 71.600 | 73.200 | 64.552 | 803,610 |
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.