Octopus Renewables Infra Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-17 | 66.200 | 68.900 | 66.078 | 66.600 | 57.501 | 606,205 |
| 2025-02-14 | 66.500 | 67.800 | 66.000 | 66.000 | 56.983 | 434,010 |
| 2025-02-13 | 67.800 | 69.000 | 65.200 | 66.000 | 56.983 | 1,021,544 |
| 2025-02-12 | 67.600 | 69.500 | 67.578 | 68.600 | 57.924 | 2,556,889 |
| 2025-02-11 | 68.300 | 68.900 | 67.500 | 67.500 | 56.995 | 562,525 |
| 2025-02-10 | 67.500 | 69.100 | 67.500 | 68.200 | 57.587 | 967,787 |
| 2025-02-07 | 68.900 | 69.000 | 68.000 | 68.200 | 57.587 | 1,283,103 |
| 2025-02-06 | 67.300 | 68.750 | 67.000 | 68.400 | 57.755 | 1,189,670 |
| 2025-02-05 | 66.400 | 68.500 | 66.200 | 67.000 | 56.573 | 803,839 |
| 2025-02-04 | 67.000 | 68.500 | 66.300 | 66.900 | 56.489 | 998,087 |
| 2025-02-03 | 67.900 | 68.300 | 66.200 | 67.000 | 56.573 | 1,001,518 |
| 2025-01-31 | 67.000 | 68.200 | 66.400 | 68.200 | 57.587 | 4,973,394 |
| 2025-01-30 | 65.600 | 67.600 | 64.400 | 67.600 | 57.080 | 838,202 |
| 2025-01-29 | 64.200 | 66.000 | 63.800 | 65.500 | 55.307 | 658,008 |
| 2025-01-28 | 64.600 | 65.400 | 63.925 | 64.200 | 54.209 | 642,233 |
| 2025-01-27 | 64.700 | 65.900 | 64.300 | 64.600 | 54.547 | 725,136 |
| 2025-01-24 | 65.000 | 66.000 | 64.200 | 64.300 | 54.293 | 536,702 |
| 2025-01-23 | 64.900 | 65.900 | 63.100 | 64.500 | 54.462 | 841,264 |
| 2025-01-22 | 64.500 | 66.000 | 63.000 | 64.700 | 54.631 | 989,408 |
| 2025-01-21 | 63.300 | 64.900 | 62.800 | 64.100 | 54.125 | 1,077,790 |
| 2025-01-20 | 63.300 | 65.400 | 63.300 | 63.300 | 53.449 | 991,816 |
| 2025-01-17 | 65.500 | 65.500 | 63.400 | 64.900 | 54.800 | 784,148 |
| 2025-01-16 | 64.400 | 65.500 | 63.400 | 65.400 | 55.222 | 734,197 |
| 2025-01-15 | 63.300 | 64.900 | 63.003 | 64.000 | 54.040 | 1,155,966 |
| 2025-01-14 | 64.600 | 65.400 | 63.300 | 63.500 | 53.618 | 1,108,739 |
| 2025-01-13 | 65.500 | 65.800 | 64.100 | 64.500 | 54.462 | 1,161,201 |
| 2025-01-10 | 66.400 | 66.992 | 65.000 | 65.700 | 55.476 | 1,724,192 |
| 2025-01-09 | 66.000 | 66.956 | 66.000 | 66.300 | 55.982 | 708,297 |
| 2025-01-08 | 68.400 | 68.400 | 65.800 | 66.500 | 56.151 | 2,019,366 |
| 2025-01-07 | 68.800 | 69.500 | 68.000 | 68.400 | 57.755 | 667,991 |
| 2025-01-06 | 67.800 | 70.000 | 66.300 | 69.200 | 58.431 | 885,384 |
| 2025-01-03 | 70.000 | 70.000 | 67.600 | 68.000 | 57.418 | 514,227 |
| 2025-01-02 | 68.600 | 70.000 | 67.100 | 68.200 | 57.587 | 492,207 |
| 2024-12-31 | 68.500 | 69.900 | 67.100 | 68.000 | 57.418 | 379,855 |
| 2024-12-30 | 70.000 | 70.200 | 67.100 | 68.000 | 57.418 | 900,598 |
| 2024-12-27 | 68.900 | 70.000 | 67.800 | 69.900 | 59.022 | 629,208 |
| 2024-12-24 | 67.700 | 69.000 | 67.164 | 67.600 | 57.080 | 379,652 |
| 2024-12-23 | 66.400 | 68.000 | 65.200 | 67.900 | 57.333 | 967,456 |
| 2024-12-20 | 65.500 | 67.000 | 65.100 | 66.500 | 56.151 | 719,584 |
| 2024-12-19 | 63.500 | 67.000 | 63.000 | 66.200 | 55.898 | 1,169,720 |
| 2024-12-18 | 63.500 | 64.000 | 63.500 | 63.900 | 53.956 | 6,549,009 |
| 2024-12-17 | 64.000 | 64.700 | 63.100 | 63.600 | 53.702 | 1,551,749 |
| 2024-12-16 | 65.200 | 65.400 | 64.000 | 64.100 | 54.125 | 1,628,723 |
| 2024-12-13 | 66.300 | 66.499 | 65.000 | 65.500 | 55.307 | 3,010,029 |
| 2024-12-12 | 66.600 | 67.000 | 66.000 | 66.400 | 56.067 | 2,654,034 |
| 2024-12-11 | 67.400 | 67.900 | 66.712 | 67.000 | 56.573 | 704,645 |
| 2024-12-10 | 67.900 | 68.400 | 67.400 | 67.500 | 56.995 | 1,266,459 |
| 2024-12-09 | 68.400 | 68.400 | 67.500 | 68.000 | 57.418 | 1,212,493 |
| 2024-12-06 | 67.500 | 68.945 | 67.500 | 68.300 | 57.671 | 1,908,290 |
| 2024-12-05 | 69.000 | 69.100 | 67.200 | 68.100 | 57.502 | 1,616,115 |
| 2024-12-04 | 69.400 | 70.000 | 69.000 | 69.000 | 58.262 | 529,994 |
| 2024-12-03 | 69.700 | 69.970 | 69.500 | 69.500 | 58.684 | 1,382,749 |
| 2024-12-02 | 70.100 | 71.000 | 69.334 | 70.000 | 59.106 | 1,031,935 |
| 2024-11-29 | 70.200 | 70.400 | 69.621 | 70.000 | 59.106 | 740,317 |
| 2024-11-28 | 70.300 | 71.500 | 70.000 | 70.000 | 59.106 | 1,215,585 |
| 2024-11-27 | 72.000 | 72.000 | 70.000 | 70.200 | 59.275 | 1,282,785 |
| 2024-11-26 | 72.000 | 72.000 | 70.600 | 70.600 | 59.613 | 764,171 |
| 2024-11-25 | 71.500 | 72.000 | 71.100 | 71.600 | 60.457 | 694,030 |
| 2024-11-22 | 72.700 | 72.700 | 70.859 | 70.900 | 59.866 | 564,399 |
| 2024-11-21 | 72.000 | 72.700 | 71.100 | 72.000 | 60.795 | 549,106 |
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.