Shares Magazine
63.80p-0.20 (-0.31%)28 Mar 2025, 16:36
Octopus Renewables Infrastructure Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 28, 2025 | 66.00p | 66.00p | 62.50p | 63.80p | 1,424,445 |
| Mar 27, 2025 | 64.00p | 66.40p | 62.43p | 64.00p | 4,036,709 |
| Mar 26, 2025 | 64.50p | 65.90p | 63.00p | 63.50p | 1,152,356 |
| Mar 25, 2025 | 63.80p | 66.20p | 63.00p | 63.00p | 2,711,765 |
| Mar 24, 2025 | 64.20p | 65.70p | 63.50p | 63.80p | 1,648,503 |
| Mar 21, 2025 | 64.50p | 65.90p | 63.70p | 63.80p | 1,422,337 |
| Mar 20, 2025 | 64.90p | 65.80p | 63.50p | 65.00p | 805,356 |
| Mar 19, 2025 | 66.00p | 66.00p | 64.10p | 65.50p | 1,233,540 |
| Mar 18, 2025 | 65.10p | 66.50p | 63.40p | 65.40p | 1,509,622 |
| Mar 17, 2025 | 66.00p | 66.40p | 63.13p | 65.80p | 1,027,322 |
| Mar 14, 2025 | 63.50p | 66.30p | 62.45p | 63.80p | 867,192 |
| Mar 13, 2025 | 65.10p | 66.40p | 62.70p | 63.40p | 1,306,621 |
| Mar 12, 2025 | 65.00p | 65.00p | 63.30p | 64.60p | 636,975 |
| Mar 11, 2025 | 63.60p | 66.00p | 63.20p | 64.60p | 1,674,210 |
| Mar 10, 2025 | 64.00p | 65.40p | 63.00p | 63.00p | 726,066 |
| Mar 7, 2025 | 63.50p | 66.80p | 63.00p | 64.00p | 488,887 |
| Mar 6, 2025 | 64.40p | 65.57p | 63.10p | 63.50p | 1,084,995 |
| Mar 5, 2025 | 64.30p | 65.50p | 62.90p | 63.70p | 1,821,544 |
| Mar 4, 2025 | 65.00p | 68.30p | 63.10p | 64.10p | 1,356,187 |
| Mar 3, 2025 | 66.70p | 68.30p | 64.90p | 64.90p | 807,161 |
| Feb 28, 2025 | 65.10p | 67.90p | 65.00p | 65.50p | 485,461 |
| Feb 27, 2025 | 65.00p | 67.90p | 65.00p | 65.20p | 1,960,329 |
| Feb 26, 2025 | 65.10p | 67.90p | 64.60p | 65.00p | 533,312 |
| Feb 25, 2025 | 65.10p | 68.20p | 64.00p | 64.80p | 1,423,923 |
| Feb 24, 2025 | 68.50p | 68.50p | 64.00p | 65.00p | 1,456,894 |
| Feb 21, 2025 | 66.30p | 68.90p | 65.10p | 66.00p | 688,128 |
| Feb 20, 2025 | 66.90p | 68.90p | 65.80p | 66.00p | 693,964 |
| Feb 19, 2025 | 67.50p | 68.37p | 66.00p | 67.70p | 1,065,061 |
| Feb 18, 2025 | 67.20p | 68.40p | 66.70p | 67.50p | 1,109,145 |
| Feb 17, 2025 | 66.20p | 68.90p | 66.08p | 66.60p | 606,205 |
| Feb 14, 2025 | 66.50p | 67.80p | 66.00p | 66.00p | 434,010 |
| Feb 13, 2025 | 67.80p | 69.00p | 65.20p | 66.00p | 1,021,544 |
| Feb 12, 2025 | 67.60p | 69.50p | 67.58p | 68.60p | 2,556,888 |
| Feb 11, 2025 | 68.30p | 68.90p | 67.50p | 67.50p | 562,526 |
| Feb 10, 2025 | 68.70p | 69.10p | 67.50p | 68.20p | 967,786 |
| Feb 7, 2025 | 68.90p | 69.00p | 68.00p | 68.20p | 1,283,103 |
| Feb 6, 2025 | 67.30p | 68.75p | 67.00p | 68.40p | 1,189,669 |
| Feb 5, 2025 | 66.40p | 68.50p | 66.20p | 67.00p | 803,839 |
| Feb 4, 2025 | 67.00p | 68.50p | 66.30p | 66.90p | 998,087 |
| Feb 3, 2025 | 67.90p | 68.30p | 66.20p | 67.00p | 1,001,517 |
| Jan 31, 2025 | 67.00p | 68.20p | 66.40p | 68.20p | 4,973,394 |
| Jan 30, 2025 | 65.60p | 67.60p | 64.40p | 67.60p | 838,201 |
| Jan 29, 2025 | 64.20p | 66.00p | 63.80p | 65.50p | 658,008 |
| Jan 28, 2025 | 64.60p | 65.40p | 63.92p | 64.20p | 604,871 |
| Jan 27, 2025 | 64.70p | 65.90p | 64.30p | 64.60p | 725,135 |
| Jan 24, 2025 | 65.00p | 66.00p | 64.20p | 64.30p | 536,701 |
| Jan 23, 2025 | 64.90p | 65.90p | 63.10p | 64.50p | 841,263 |
| Jan 22, 2025 | 64.50p | 66.00p | 63.00p | 64.70p | 989,408 |
| Jan 21, 2025 | 63.30p | 64.90p | 62.80p | 64.10p | 1,077,789 |
| Jan 20, 2025 | 63.30p | 65.40p | 63.30p | 63.30p | 991,816 |
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 |
|---|---|---|
| Sse PLC | 1,606.00 | 3.85 |
| Spire Healthcare Group PLC | 178.60 | 3.84 |
| British Land Company PLC | 374.40 | 3.43 |
| B&M European Value Retail S.A. | 269.90 | 3.37 |
| Supermarket Income Reit PLC | 77.50 | 3.20 |
| National Grid PLC | 1,009.50 | 2.86 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Close Brothers Group PLC | 299.80 | -9.37 |
| Trustpilot Group PLC | 233.50 | -6.79 |
| Wizz Air Holdings PLC | 1,575.00 | -5.41 |
| Aston Martin Lagonda Global Holdings PLC | 65.25 | -5.02 |
| Wh Smith PLC | 1,039.00 | -4.68 |
| Melrose Industries PLC | 492.70 | -4.63 |
Risers/fallers data from previous trading day.