Octopus Renewables Infra Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-15	72.000	73.500	72.000	73.200	64.552	3,374,886
2025-05-14	72.800	76.000	72.100	73.500	63.459	1,381,482
2025-05-13	74.600	74.700	73.400	73.400	63.372	1,504,052
2025-05-12	72.500	76.000	72.307	74.700	64.495	4,025,673
2025-05-09	70.800	72.500	70.571	72.200	62.336	2,820,708
2025-05-08	68.500	71.200	67.500	71.000	61.300	4,425,213
2025-05-07	68.800	69.000	67.000	68.000	58.710	773,367
2025-05-06	69.500	69.500	68.200	68.800	59.401	1,022,820
2025-05-02	69.200	69.500	68.200	68.800	59.401	715,294
2025-05-01	69.000	69.200	68.000	68.100	58.796	908,706
2025-04-30	68.000	69.000	67.900	68.400	59.055	648,872
2025-04-29	67.900	68.600	67.200	68.000	58.710	497,317
2025-04-28	68.000	68.100	66.600	67.900	58.624	890,590
2025-04-25	67.100	68.900	66.462	66.500	57.415	810,914
2025-04-24	67.400	68.500	66.900	67.000	57.847	1,244,126
2025-04-23	68.000	69.000	67.900	67.900	58.624	1,027,917
2025-04-22	67.900	68.000	65.800	67.900	58.624	1,277,135
2025-04-17	66.600	67.900	66.200	66.600	57.501	722,869
2025-04-16	66.400	68.000	65.600	66.500	57.415	1,132,969
2025-04-15	65.700	66.500	64.300	66.300	57.242	1,263,583
2025-04-14	65.500	66.100	64.100	66.100	57.070	667,354
2025-04-11	65.000	65.400	62.800	65.000	56.120	655,780
2025-04-10	64.200	65.400	63.100	64.600	55.774	1,327,326
2025-04-09	64.100	64.200	62.600	63.200	54.566	1,607,097
2025-04-08	61.900	64.200	59.300	63.900	55.170	1,953,409
2025-04-07	60.100	61.900	58.600	61.200	52.839	1,610,037
2025-04-04	63.100	64.900	60.484	61.000	52.666	1,567,687
2025-04-03	63.600	64.800	63.000	63.000	54.393	921,662
2025-04-02	65.000	65.336	63.400	63.500	54.825	1,495,164
2025-04-01	65.000	66.400	63.800	64.800	55.947	1,183,268
2025-03-31	63.500	65.900	63.500	64.000	55.256	1,330,551
2025-03-28	66.000	66.000	62.500	63.800	55.084	1,424,450
2025-03-27	64.000	66.400	62.428	64.000	55.256	4,036,714
2025-03-26	64.500	65.900	63.000	63.500	54.825	1,152,358
2025-03-25	63.800	66.200	63.000	63.000	54.393	2,711,767
2025-03-24	64.200	65.700	63.500	63.800	55.084	1,648,510
2025-03-21	64.500	65.900	63.700	63.800	55.084	1,422,344
2025-03-20	64.900	65.800	63.500	65.000	56.120	805,364
2025-03-19	66.000	66.000	64.100	65.500	56.552	1,233,546
2025-03-18	65.100	66.500	63.400	65.400	56.465	1,509,630
2025-03-17	66.000	66.400	63.133	65.800	56.811	1,027,326
2025-03-14	63.500	66.300	62.450	63.800	55.084	867,190
2025-03-13	65.100	66.400	62.700	63.400	54.738	1,306,622
2025-03-12	65.000	65.000	63.300	64.600	55.774	636,979
2025-03-11	63.600	66.000	63.200	64.600	55.774	1,674,217
2025-03-10	64.000	65.400	63.000	63.000	54.393	726,069
2025-03-07	63.500	66.800	63.000	64.000	55.256	488,891
2025-03-06	64.400	65.570	63.100	63.500	54.825	1,085,001
2025-03-05	64.300	65.500	62.900	63.700	54.997	1,821,550
2025-03-04	65.000	68.300	63.100	64.100	55.343	1,356,183
2025-03-03	66.700	68.300	64.900	64.900	56.033	807,161
2025-02-28	65.100	67.900	65.000	65.500	56.552	485,462
2025-02-27	65.000	67.900	65.000	65.200	56.292	1,960,327
2025-02-26	65.100	67.900	64.600	65.000	56.120	533,313
2025-02-25	65.100	68.200	64.000	64.800	55.947	1,423,924
2025-02-24	68.500	68.500	64.000	65.000	56.120	1,456,895
2025-02-21	66.300	68.900	65.100	66.000	56.983	688,129
2025-02-20	66.900	68.900	65.800	66.000	56.983	693,964
2025-02-19	67.500	68.373	66.000	67.700	58.451	1,065,062
2025-02-18	67.200	68.400	66.700	67.500	58.278	1,109,145

← NewerPage 7 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.