1. Share Prices

  2. Downing Renewables & Infrastructure Trust PLC (DORE)

85.60p+0.10 (+0.12%)07 Mar 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Downing Renewables & Infrastructure Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 31, 202587.60p89.80p87.01p88.80p167,482
Jan 30, 202589.00p89.00p86.54p89.00p110,158
Jan 29, 202588.80p88.90p87.42p88.80p323,111
Jan 28, 202588.80p88.90p87.80p88.20p157,525
Jan 27, 202588.80p89.00p87.00p88.80p214,860
Jan 24, 202586.40p88.00p85.51p88.00p364,049
Jan 23, 202585.00p86.40p84.00p86.40p68,385
Jan 22, 202585.60p85.60p83.60p84.40p250,214
Jan 21, 202585.00p85.60p83.60p85.30p219,745
Jan 20, 202583.20p85.25p83.20p85.80p152,657
Jan 17, 202584.00p85.00p81.20p85.00p123,916
Jan 16, 202585.00p85.00p83.20p84.00p234,890
Jan 15, 202582.20p86.00p81.93p83.70p181,754
Jan 14, 202582.00p82.00p81.48p81.70p810,586
Jan 13, 202582.00p82.20p81.05p81.80p95,436
Jan 10, 202581.00p82.00p79.96p81.60p863,322
Jan 9, 202580.00p81.00p79.60p80.30p81,732
Jan 8, 202580.20p80.80p80.00p80.50p527,920
Jan 7, 202580.00p80.80p78.22p80.00p128,928
Jan 6, 202579.00p80.42p76.20p80.50p30,562
Jan 3, 202579.00p81.00p77.55p79.00p87,652
Jan 2, 202577.80p80.80p77.07p77.80p122,754
Dec 31, 202477.00p79.19p77.00p77.00p9,209
Dec 30, 202476.20p79.80p76.20p78.00p59,423
Dec 27, 202476.20p80.80p76.20p77.60p16,715
Dec 24, 202476.20p80.80p76.00p76.00p42,573
Dec 23, 202480.20p80.20p76.54p77.60p66,424
Dec 20, 202477.00p78.00p76.00p77.00p33,983
Dec 19, 202478.40p80.00p77.17p78.00p998,611
Dec 18, 202477.80p80.00p77.00p79.60p69,396
Dec 17, 202477.00p77.00p76.13p77.00p141,798
Dec 16, 202477.00p77.00p76.00p77.00p102,507
Dec 13, 202477.00p77.60p75.96p77.00p252,620
Dec 12, 202477.00p78.20p77.00p77.00p52,300
Dec 11, 202477.20p78.01p77.00p77.00p88,509
Dec 10, 202478.40p78.59p77.00p77.00p105,790
Dec 9, 202478.60p80.00p77.60p78.60p120,154
Dec 6, 202477.60p79.00p76.80p77.60p1,136,986
Dec 5, 202477.60p80.00p77.60p77.60p2,154
Dec 4, 202478.60p78.80p77.00p77.20p446,156
Dec 3, 202478.00p81.28p78.00p78.50p336,205
Dec 2, 202479.75p79.75p78.11p78.90p188,571
Nov 29, 202479.00p79.82p77.28p77.40p161,623
Nov 28, 202479.00p80.80p76.60p78.50p2,183,562
Nov 27, 202481.00p83.07p79.51p80.80p332,554
Nov 26, 202481.60p83.32p79.48p81.60p197,802
Nov 25, 202480.00p82.40p79.07p81.00p37,919
Nov 22, 202482.80p84.00p80.76p82.40p115,236
Nov 21, 202481.60p84.80p80.55p81.60p172,944
Nov 20, 202482.00p82.60p81.02p82.00p183,870
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
06 Mar 2025Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Oxford Nanopore Technologies PLC101.709.47
Greggs PLC1,867.005.96
Urban Logistics Reit PLC122.205.34
Bt Group PLC160.255.15
Metro Bank Holdings PLC88.905.08
Goodwin PLC7,120.004.71

Fallers

CompanyPrice% Chg
Melrose Industries PLC488.80-12.15
Just Group PLC147.60-9.56
Spire Healthcare Group PLC174.80-7.32
Burberry Group PLC997.60-6.77
Babcock International Group PLC711.00-5.26
Carnival PLC1,450.00-5.14
February
January
February
March
April
May
June
July
August
September
October
November
December
2024
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
29
1
2
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00
February
January
February
March
April
May
June
July
August
September
October
November
December
2025
1950
1951
1952
1953
1954
1955
1956
1957
1958
1959
1960
1961
1962
1963
1964
1965
1966
1967
1968
1969
1970
1971
1972
1973
1974
1975
1976
1977
1978
1979
1980
1981
1982
1983
1984
1985
1986
1987
1988
1989
1990
1991
1992
1993
1994
1995
1996
1997
1998
1999
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
2025
2026
2027
2028
2029
2030
2031
2032
2033
2034
2035
2036
2037
2038
2039
2040
2041
2042
2043
2044
2045
2046
2047
2048
2049
2050
SunMonTueWedThuFriSat
26
27
28
29
30
31
1
2
3
4
5
6
7
8
9
10
11
12
13
14
15
16
17
18
19
20
21
22
23
24
25
26
27
28
1
00:00
01:00
02:00
03:00
04:00
05:00
06:00
07:00
08:00
09:00
10:00
11:00
12:00
13:00
14:00
15:00
16:00
17:00
18:00
19:00
20:00
21:00
22:00
23:00