Octopus Renewables Infra Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 62.000 | 62.900 | 60.000 | 60.200 | 60.200 | 774,886 |
| 2026-10-14 | 61.500 | 62.800 | 61.500 | 62.500 | 62.500 | 4,821,296 |
| 2026-10-13 | 61.500 | 62.900 | 61.500 | 62.700 | 62.700 | 452,556 |
| 2026-10-12 | 61.100 | 62.600 | 60.200 | 61.300 | 61.300 | 1,095,176 |
| 2026-10-09 | 61.000 | 62.600 | 60.200 | 62.000 | 62.000 | 730,478 |
| 2026-10-08 | 60.400 | 61.900 | 60.200 | 60.800 | 60.800 | 1,042,890 |
| 2026-10-07 | 60.300 | 61.900 | 60.300 | 61.200 | 61.200 | 1,822,476 |
| 2026-10-06 | 61.400 | 62.600 | 60.200 | 61.000 | 61.000 | 812,037 |
| 2026-10-05 | 61.000 | 62.900 | 60.100 | 60.900 | 60.900 | 636,893 |
| 2026-10-02 | 61.000 | 63.000 | 60.600 | 61.000 | 61.000 | 576,344 |
| 2026-10-01 | 61.200 | 62.167 | 60.700 | 61.500 | 61.500 | 634,655 |
| 2026-09-30 | 61.900 | 61.900 | 60.700 | 61.300 | 61.300 | 594,591 |
| 2026-09-29 | 61.000 | 62.300 | 60.200 | 61.800 | 61.800 | 8,310,651 |
| 2026-09-28 | 61.100 | 62.800 | 60.000 | 61.000 | 61.000 | 666,862 |
| 2026-09-25 | 61.200 | 61.200 | 60.400 | 61.000 | 61.000 | 1,021,031 |
| 2026-09-24 | 61.400 | 61.400 | 60.703 | 60.800 | 60.800 | 348,061 |
| 2026-09-23 | 59.800 | 61.400 | 59.800 | 61.400 | 61.400 | 512,071 |
| 2026-09-22 | 60.600 | 61.200 | 60.000 | 60.000 | 60.000 | 611,938 |
| 2026-09-21 | 62.000 | 62.000 | 60.500 | 60.500 | 60.500 | 983,527 |
| 2026-09-18 | 61.500 | 62.900 | 60.900 | 61.500 | 61.500 | 691,482 |
| 2026-09-17 | 61.000 | 62.000 | 60.400 | 60.900 | 60.900 | 391,941 |
| 2026-09-16 | 60.500 | 61.000 | 60.000 | 60.600 | 60.600 | 1,155,709 |
| 2026-09-15 | 60.500 | 61.000 | 60.300 | 60.800 | 60.800 | 358,116 |
| 2026-09-14 | 61.400 | 61.500 | 60.300 | 61.200 | 61.200 | 1,596,126 |
| 2026-09-11 | 60.600 | 61.900 | 60.000 | 61.000 | 61.000 | 619,589 |
| 2026-09-10 | 62.100 | 62.300 | 60.500 | 60.500 | 60.500 | 591,607 |
| 2026-09-09 | 61.500 | 62.500 | 61.400 | 61.400 | 61.400 | 1,008,331 |
| 2026-09-08 | 61.900 | 62.638 | 61.500 | 61.600 | 61.600 | 569,903 |
| 2026-09-07 | 61.800 | 63.000 | 61.500 | 61.800 | 61.800 | 735,155 |
| 2026-09-04 | 62.400 | 62.900 | 61.500 | 62.000 | 62.000 | 705,548 |
| 2026-09-03 | 61.800 | 62.483 | 61.400 | 61.800 | 61.800 | 559,336 |
| 2026-09-02 | 62.000 | 62.600 | 61.800 | 62.000 | 62.000 | 1,017,881 |
| 2026-09-01 | 63.000 | 63.000 | 61.600 | 61.800 | 61.800 | 2,114,091 |
| 2026-08-28 | 63.000 | 63.000 | 61.600 | 61.800 | 61.800 | 839,575 |
| 2026-08-27 | 62.000 | 62.550 | 61.000 | 61.600 | 61.600 | 4,455,215 |
| 2026-08-26 | 62.200 | 63.000 | 61.800 | 62.900 | 62.900 | 962,015 |
| 2026-08-25 | 61.900 | 62.200 | 61.500 | 61.800 | 61.800 | 3,249,742 |
| 2026-08-24 | 61.700 | 62.100 | 61.100 | 61.600 | 61.600 | 1,271,205 |
| 2026-08-21 | 61.500 | 62.300 | 60.200 | 61.100 | 61.100 | 1,506,470 |
| 2026-08-20 | 61.400 | 61.900 | 60.100 | 61.500 | 61.500 | 917,415 |
| 2026-08-19 | 60.100 | 62.000 | 60.100 | 61.600 | 61.600 | 1,089,483 |
| 2026-08-18 | 61.400 | 62.000 | 60.200 | 61.400 | 61.400 | 1,081,472 |
| 2026-08-17 | 60.000 | 62.000 | 60.000 | 61.500 | 61.500 | 1,894,285 |
| 2026-08-14 | 60.100 | 62.000 | 60.100 | 60.700 | 60.700 | 1,092,726 |
| 2026-08-13 | 59.600 | 62.300 | 59.000 | 61.000 | 61.000 | 875,422 |
| 2026-08-12 | 61.800 | 63.800 | 61.800 | 62.600 | 61.040 | 911,005 |
| 2026-08-11 | 61.100 | 62.400 | 61.100 | 62.200 | 60.650 | 1,093,596 |
| 2026-08-10 | 60.200 | 62.100 | 60.200 | 61.600 | 60.065 | 2,848,223 |
| 2026-08-07 | 60.200 | 63.000 | 60.200 | 61.800 | 60.260 | 1,813,007 |
| 2026-08-06 | 60.200 | 61.500 | 60.200 | 61.200 | 59.675 | 868,355 |
| 2026-08-05 | 60.200 | 61.000 | 60.200 | 61.000 | 59.480 | 664,546 |
| 2026-08-04 | 61.000 | 61.100 | 59.900 | 60.500 | 58.992 | 2,675,675 |
| 2026-08-03 | 60.400 | 62.000 | 60.000 | 61.000 | 59.480 | 2,866,023 |
| 2026-07-31 | 62.100 | 64.100 | 62.100 | 62.200 | 60.650 | 1,533,904 |
| 2026-07-30 | 62.100 | 64.000 | 62.100 | 63.300 | 61.723 | 1,256,774 |
| 2026-07-29 | 60.300 | 64.000 | 60.300 | 62.100 | 60.553 | 829,492 |
| 2026-07-28 | 61.300 | 64.100 | 60.300 | 62.200 | 60.650 | 1,113,874 |
| 2026-07-27 | 61.700 | 62.900 | 60.200 | 62.600 | 61.040 | 675,802 |
| 2026-07-24 | 61.600 | 64.541 | 60.500 | 61.900 | 60.357 | 1,301,596 |
| 2026-07-23 | 65.000 | 65.000 | 61.600 | 61.600 | 60.065 | 362,867 |
Page 1 of 5 · 251 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.