Shares Magazine
71.13p-0.78 (-1.08%)21 Aug 2025, 12:04
Octopus Renewables Infrastructure Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 20, 2025 | 71.20p | 72.00p | 70.20p | 71.90p | 627,360 |
| Aug 19, 2025 | 69.40p | 71.60p | 69.10p | 71.60p | 706,078 |
| Aug 18, 2025 | 69.60p | 70.50p | 69.10p | 69.80p | 654,315 |
| Aug 15, 2025 | 69.40p | 69.95p | 69.00p | 69.60p | 496,507 |
| Aug 14, 2025 | 69.10p | 70.20p | 68.60p | 69.60p | 877,923 |
| Aug 13, 2025 | 70.00p | 71.30p | 69.40p | 70.60p | 1,037,722 |
| Aug 12, 2025 | 70.40p | 70.40p | 69.40p | 70.00p | 1,907,109 |
| Aug 11, 2025 | 70.00p | 70.55p | 69.60p | 70.00p | 1,288,938 |
| Aug 8, 2025 | 70.00p | 70.60p | 69.00p | 70.20p | 1,138,512 |
| Aug 7, 2025 | 69.50p | 69.70p | 69.10p | 69.50p | 703,985 |
| Aug 6, 2025 | 69.10p | 70.00p | 69.10p | 69.70p | 2,147,742 |
| Aug 5, 2025 | 69.70p | 70.90p | 68.94p | 70.00p | 1,365,123 |
| Aug 4, 2025 | 70.40p | 70.90p | 69.40p | 70.00p | 1,078,732 |
| Aug 1, 2025 | 70.00p | 70.90p | 69.40p | 69.90p | 650,041 |
| Jul 31, 2025 | 70.10p | 70.40p | 69.40p | 70.10p | 842,927 |
| Jul 30, 2025 | 70.00p | 70.10p | 69.40p | 69.80p | 2,542,051 |
| Jul 29, 2025 | 71.50p | 71.70p | 69.80p | 70.00p | 1,517,800 |
| Jul 28, 2025 | 72.90p | 73.00p | 71.20p | 71.60p | 831,330 |
| Jul 25, 2025 | 72.30p | 73.80p | 71.60p | 71.80p | 771,316 |
| Jul 24, 2025 | 72.40p | 73.90p | 72.30p | 72.40p | 1,288,386 |
| Jul 23, 2025 | 72.90p | 73.90p | 72.50p | 72.50p | 899,868 |
| Jul 22, 2025 | 73.40p | 74.00p | 72.90p | 72.90p | 987,482 |
| Jul 21, 2025 | 73.20p | 74.20p | 72.81p | 73.50p | 1,023,378 |
| Jul 18, 2025 | 73.40p | 74.00p | 72.80p | 73.80p | 1,312,094 |
| Jul 17, 2025 | 73.20p | 74.20p | 72.84p | 73.50p | 1,440,785 |
| Jul 16, 2025 | 74.20p | 74.50p | 73.00p | 73.00p | 2,251,550 |
| Jul 15, 2025 | 74.30p | 75.20p | 73.13p | 74.20p | 1,105,229 |
| Jul 14, 2025 | 75.10p | 75.90p | 73.20p | 74.50p | 1,220,586 |
| Jul 11, 2025 | 74.90p | 75.90p | 74.30p | 74.50p | 575,305 |
| Jul 10, 2025 | 73.50p | 75.00p | 73.40p | 74.60p | 4,831,948 |
| Jul 9, 2025 | 73.30p | 73.90p | 73.10p | 73.80p | 2,718,510 |
| Jul 8, 2025 | 73.30p | 73.47p | 72.80p | 73.40p | 610,412 |
| Jul 7, 2025 | 73.50p | 73.66p | 73.10p | 73.40p | 977,535 |
| Jul 4, 2025 | 74.40p | 74.90p | 73.40p | 73.60p | 947,942 |
| Jul 3, 2025 | 73.60p | 74.80p | 73.21p | 73.50p | 1,108,643 |
| Jul 2, 2025 | 73.70p | 74.10p | 73.30p | 73.80p | 1,499,597 |
| Jul 1, 2025 | 73.70p | 74.90p | 73.70p | 74.00p | 319,933 |
| Jun 30, 2025 | 74.60p | 74.90p | 73.40p | 73.40p | 806,937 |
| Jun 27, 2025 | 74.90p | 76.00p | 74.25p | 74.50p | 1,203,790 |
| Jun 26, 2025 | 75.20p | 76.00p | 74.80p | 75.00p | 851,795 |
| Jun 25, 2025 | 75.10p | 76.00p | 75.00p | 75.00p | 1,217,277 |
| Jun 24, 2025 | 75.40p | 75.75p | 74.50p | 74.70p | 1,102,630 |
| Jun 23, 2025 | 75.70p | 76.00p | 74.80p | 74.80p | 799,336 |
| Jun 20, 2025 | 73.40p | 76.70p | 73.40p | 75.30p | 1,409,288 |
| Jun 19, 2025 | 73.60p | 74.80p | 73.40p | 73.40p | 1,143,201 |
| Jun 18, 2025 | 74.50p | 74.70p | 73.50p | 74.20p | 1,506,048 |
| Jun 17, 2025 | 74.30p | 74.90p | 73.90p | 73.90p | 315,257 |
| Jun 16, 2025 | 74.80p | 75.30p | 73.90p | 74.30p | 1,068,368 |
| Jun 13, 2025 | 74.00p | 75.10p | 73.51p | 74.80p | 988,177 |
| Jun 12, 2025 | 74.00p | 75.50p | 73.40p | 74.80p | 1,013,676 |
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
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ithaca Energy PLC | 213.00 | 8.23 |
| Renishaw PLC | 3,206.55 | 7.78 |
| Diversified Energy Company PLC | 1,162.00 | 2.56 |
| Hunting PLC | 313.50 | 2.28 |
| Qinetiq Group PLC | 478.80 | 2.18 |
| Bae Systems PLC | 1,761.50 | 2.00 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 659.50 | -40.59 |
| Nextenergy Solar Fund Limited | 69.80 | -4.64 |
| Foresight Solar Fund Limited | 82.18 | -3.88 |
| Wizz Air Holdings PLC | 1,353.00 | -2.94 |
| Plus500 LTD | 3,038.00 | -2.88 |
| Mondi PLC | 1,047.00 | -2.70 |