Shares Magazine
83.00p-1.60 (-1.89%)02 May 2025, 16:35
Downing Renewables & Infrastructure Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 83.00p | 84.60p | 83.00p | 83.00p | 153,654 |
| May 1, 2025 | 84.40p | 85.00p | 84.20p | 84.60p | 573,649 |
| Apr 30, 2025 | 84.00p | 84.80p | 83.80p | 84.20p | 521,008 |
| Apr 29, 2025 | 84.20p | 86.50p | 83.56p | 84.20p | 631,907 |
| Apr 28, 2025 | 85.40p | 87.40p | 83.00p | 84.00p | 330,710 |
| Apr 25, 2025 | 82.00p | 87.40p | 81.80p | 85.00p | 1,391,830 |
| Apr 24, 2025 | 79.00p | 86.40p | 79.00p | 81.10p | 1,152,218 |
| Apr 23, 2025 | 79.00p | 79.23p | 76.40p | 78.00p | 169,220 |
| Apr 22, 2025 | 75.80p | 80.00p | 73.57p | 79.00p | 435,570 |
| Apr 17, 2025 | 74.80p | 76.00p | 72.60p | 76.00p | 168,646 |
| Apr 16, 2025 | 74.20p | 75.00p | 72.00p | 73.80p | 187,619 |
| Apr 15, 2025 | 73.00p | 75.00p | 72.00p | 73.00p | 128,743 |
| Apr 14, 2025 | 74.80p | 75.00p | 72.25p | 75.00p | 123,256 |
| Apr 11, 2025 | 72.00p | 74.80p | 71.04p | 72.00p | 161,234 |
| Apr 10, 2025 | 71.00p | 74.80p | 71.00p | 71.90p | 44,600 |
| Apr 9, 2025 | 70.00p | 74.20p | 70.00p | 70.20p | 136,195 |
| Apr 8, 2025 | 71.00p | 74.80p | 71.00p | 71.00p | 177,035 |
| Apr 7, 2025 | 74.00p | 74.80p | 70.00p | 72.60p | 458,054 |
| Apr 4, 2025 | 76.00p | 77.80p | 75.38p | 75.40p | 171,168 |
| Apr 3, 2025 | 78.00p | 78.00p | 76.00p | 76.40p | 24,419 |
| Apr 2, 2025 | 77.60p | 79.39p | 76.39p | 78.00p | 142,272 |
| Apr 1, 2025 | 76.40p | 80.20p | 76.00p | 78.20p | 151,277 |
| Mar 31, 2025 | 78.00p | 80.00p | 76.20p | 77.00p | 184,695 |
| Mar 28, 2025 | 79.40p | 80.20p | 79.40p | 80.00p | 60,192 |
| Mar 27, 2025 | 79.40p | 80.00p | 79.16p | 79.40p | 89,374 |
| Mar 26, 2025 | 78.20p | 79.80p | 78.01p | 78.80p | 317,774 |
| Mar 25, 2025 | 79.00p | 79.80p | 77.64p | 79.20p | 160,456 |
| Mar 24, 2025 | 81.00p | 83.40p | 73.80p | 79.00p | 366,119 |
| Mar 21, 2025 | 81.40p | 84.20p | 80.60p | 81.40p | 196,700 |
| Mar 20, 2025 | 81.80p | 82.40p | 81.80p | 81.80p | 33,066 |
| Mar 19, 2025 | 81.60p | 84.20p | 81.30p | 82.80p | 61,342 |
| Mar 18, 2025 | 81.80p | 84.40p | 81.80p | 81.80p | 89,219 |
| Mar 17, 2025 | 82.40p | 82.80p | 81.40p | 81.40p | 205,612 |
| Mar 14, 2025 | 84.40p | 84.40p | 81.40p | 83.00p | 83,717 |
| Mar 13, 2025 | 82.00p | 84.40p | 81.35p | 82.90p | 70,703 |
| Mar 12, 2025 | 81.60p | 84.40p | 81.60p | 83.00p | 253,012 |
| Mar 11, 2025 | 83.00p | 85.00p | 81.28p | 82.70p | 120,521 |
| Mar 10, 2025 | 83.15p | 85.62p | 82.71p | 84.50p | 60,565 |
| Mar 7, 2025 | 85.00p | 86.00p | 83.00p | 85.60p | 60,563 |
| Mar 6, 2025 | 85.00p | 86.00p | 83.00p | 85.50p | 126,586 |
| Mar 5, 2025 | 85.00p | 86.00p | 83.00p | 85.00p | 69,843 |
| Mar 4, 2025 | 85.60p | 86.00p | 83.84p | 85.80p | 65,711 |
| Mar 3, 2025 | 84.60p | 85.82p | 83.00p | 85.50p | 103,041 |
| Feb 28, 2025 | 86.00p | 86.00p | 82.84p | 86.00p | 33,141 |
| Feb 27, 2025 | 82.60p | 85.00p | 82.00p | 84.00p | 114,578 |
| Feb 26, 2025 | 84.00p | 84.00p | 82.50p | 84.00p | 83,824 |
| Feb 25, 2025 | 82.64p | 84.00p | 82.64p | 83.60p | 12,891 |
| Feb 24, 2025 | 82.60p | 84.99p | 82.60p | 84.60p | 74,665 |
| Feb 21, 2025 | 82.60p | 85.00p | 82.15p | 82.60p | 113,801 |
| Feb 20, 2025 | 84.00p | 85.00p | 82.06p | 82.60p | 287,082 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ferrexpo PLC | 77.70 | 7.92 |
| Clarkson PLC | 3,190.00 | 6.51 |
| Senior PLC | 146.20 | 6.25 |
| Alfa Financial Software Holdings PLC | 232.00 | 5.45 |
| Harbour Energy PLC | 160.90 | 5.23 |
| International Consolidated Airlines Group S.A. | 279.00 | 5.01 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 30.56 | -3.78 |
| Just Group PLC | 138.00 | -2.95 |
| Tbc Bank Group PLC | 4,700.00 | -2.89 |
| Sirius Real Estate LD | 93.10 | -2.82 |
| Ocado Group PLC | 274.20 | -2.80 |
| Watches Of Switzerland Group PLC | 349.40 | -2.62 |
Risers/fallers data from previous trading day.