Octopus Renewables Infra Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-20 | 73.500 | 73.500 | 72.000 | 72.100 | 60.880 | 1,031,934 |
| 2024-11-19 | 73.500 | 73.500 | 72.100 | 73.500 | 62.062 | 539,647 |
| 2024-11-18 | 73.400 | 73.500 | 72.100 | 73.300 | 61.893 | 366,664 |
| 2024-11-15 | 72.800 | 73.400 | 71.100 | 73.300 | 61.893 | 1,591,593 |
| 2024-11-14 | 74.200 | 75.498 | 71.100 | 72.200 | 60.964 | 1,318,402 |
| 2024-11-13 | 76.000 | 76.374 | 74.500 | 75.000 | 62.062 | 3,197,668 |
| 2024-11-12 | 76.000 | 76.000 | 74.800 | 75.700 | 62.641 | 1,001,932 |
| 2024-11-11 | 75.100 | 76.000 | 74.800 | 75.600 | 62.558 | 2,225,584 |
| 2024-11-08 | 78.000 | 78.000 | 75.000 | 75.000 | 62.062 | 690,368 |
| 2024-11-07 | 76.600 | 78.400 | 75.500 | 75.500 | 62.475 | 832,469 |
| 2024-11-06 | 78.500 | 78.500 | 75.500 | 75.900 | 62.806 | 887,119 |
| 2024-11-05 | 77.400 | 78.500 | 76.600 | 76.600 | 63.386 | 300,947 |
| 2024-11-04 | 78.000 | 78.500 | 76.500 | 76.500 | 63.303 | 720,969 |
| 2024-11-01 | 77.700 | 80.200 | 76.700 | 77.800 | 64.379 | 231,175 |
| 2024-10-31 | 79.300 | 79.501 | 76.770 | 77.000 | 63.717 | 2,442,225 |
| 2024-10-30 | 78.500 | 79.783 | 77.300 | 79.600 | 65.868 | 1,611,181 |
| 2024-10-29 | 77.500 | 78.500 | 77.300 | 78.500 | 64.958 | 906,202 |
| 2024-10-28 | 77.200 | 78.300 | 76.600 | 78.000 | 64.544 | 1,003,562 |
| 2024-10-25 | 77.700 | 78.300 | 76.500 | 77.900 | 64.461 | 717,760 |
| 2024-10-24 | 76.500 | 77.778 | 76.500 | 77.500 | 64.130 | 645,737 |
| 2024-10-23 | 77.100 | 78.300 | 76.100 | 77.700 | 64.296 | 1,160,134 |
| 2024-10-22 | 77.200 | 78.100 | 77.200 | 77.500 | 64.130 | 495,894 |
| 2024-10-21 | 78.000 | 79.400 | 77.000 | 77.500 | 64.130 | 718,126 |
| 2024-10-18 | 78.000 | 78.100 | 77.000 | 77.400 | 64.048 | 1,042,013 |
| 2024-10-17 | 78.200 | 78.200 | 76.900 | 77.400 | 64.048 | 976,352 |
| 2024-10-16 | 78.000 | 78.350 | 76.400 | 77.900 | 64.461 | 1,291,845 |
| 2024-10-15 | 78.300 | 78.900 | 76.860 | 77.800 | 64.379 | 1,233,167 |
| 2024-10-14 | 78.400 | 78.700 | 78.100 | 78.300 | 64.792 | 977,788 |
| 2024-10-11 | 80.300 | 80.300 | 78.400 | 78.700 | 65.123 | 486,771 |
| 2024-10-10 | 78.600 | 80.200 | 78.500 | 78.500 | 64.958 | 346,098 |
| 2024-10-09 | 79.400 | 79.900 | 77.900 | 78.500 | 64.958 | 928,753 |
| 2024-10-08 | 77.500 | 78.900 | 77.500 | 78.100 | 64.627 | 1,037,192 |
| 2024-10-07 | 78.700 | 79.700 | 78.000 | 78.900 | 65.289 | 492,000 |
| 2024-10-04 | 78.400 | 79.800 | 77.900 | 78.500 | 64.958 | 450,179 |
| 2024-10-03 | 79.400 | 79.800 | 77.600 | 78.600 | 65.041 | 840,551 |
| 2024-10-02 | 78.700 | 79.600 | 78.000 | 79.600 | 65.868 | 429,519 |
| 2024-10-01 | 79.300 | 79.600 | 78.000 | 78.600 | 65.041 | 690,330 |
| 2024-09-30 | 78.600 | 79.500 | 78.600 | 79.200 | 65.537 | 577,848 |
| 2024-09-27 | 78.400 | 79.300 | 78.000 | 78.400 | 64.875 | 603,586 |
| 2024-09-26 | 78.700 | 79.200 | 78.400 | 78.900 | 65.289 | 570,086 |
| 2024-09-25 | 79.100 | 80.200 | 78.400 | 78.400 | 64.875 | 454,924 |
| 2024-09-24 | 80.000 | 80.000 | 78.500 | 78.500 | 64.958 | 819,189 |
| 2024-09-23 | 79.900 | 80.300 | 78.500 | 79.500 | 65.785 | 793,531 |
| 2024-09-20 | 80.300 | 80.300 | 78.500 | 79.500 | 65.785 | 526,783 |
| 2024-09-19 | 80.000 | 80.300 | 78.500 | 79.400 | 65.703 | 766,646 |
| 2024-09-18 | 79.800 | 80.200 | 78.000 | 79.500 | 65.785 | 467,759 |
| 2024-09-17 | 79.600 | 79.800 | 78.000 | 79.600 | 65.868 | 576,439 |
| 2024-09-16 | 80.600 | 80.600 | 77.900 | 79.800 | 66.034 | 662,118 |
| 2024-09-13 | 80.400 | 80.500 | 79.000 | 79.800 | 66.034 | 1,957,883 |
| 2024-09-12 | 80.600 | 80.600 | 78.300 | 80.300 | 66.447 | 3,875,248 |
| 2024-09-11 | 80.300 | 80.300 | 78.600 | 79.900 | 66.116 | 639,760 |
| 2024-09-10 | 80.200 | 80.300 | 79.100 | 80.000 | 66.199 | 1,698,966 |
| 2024-09-09 | 79.800 | 80.200 | 79.000 | 80.000 | 66.199 | 1,221,232 |
| 2024-09-06 | 80.100 | 80.100 | 77.900 | 79.500 | 65.785 | 1,197,361 |
| 2024-09-05 | 79.500 | 80.100 | 79.400 | 79.500 | 65.785 | 1,245,971 |
| 2024-09-04 | 79.800 | 80.000 | 78.300 | 79.600 | 65.868 | 6,983,967 |
| 2024-09-03 | 80.100 | 80.759 | 78.100 | 80.000 | 66.199 | 2,024,812 |
| 2024-09-02 | 79.800 | 79.800 | 78.400 | 79.700 | 65.951 | 1,982,549 |
| 2024-08-30 | 78.300 | 79.794 | 77.924 | 79.300 | 65.620 | 2,327,132 |
| 2024-08-29 | 77.500 | 78.700 | 77.000 | 78.600 | 65.041 | 1,614,252 |
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.