1. Share Prices

  2. Octopus Renewables Infrastructure Trust PLC (ORIT)

59.10p-0.30 (-0.51%)12 Dec 2025, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Octopus Renewables Infrastructure Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 12, 202558.60p59.70p58.30p59.10p1,907,289
Dec 11, 202559.30p59.80p59.00p59.40p1,199,600
Dec 10, 202559.00p59.50p59.00p59.20p2,756,999
Dec 9, 202558.90p59.80p58.90p59.40p2,002,843
Dec 8, 202559.20p60.00p59.00p59.40p1,690,820
Dec 5, 202558.50p60.00p58.30p60.00p2,417,479
Dec 4, 202558.50p59.37p58.50p59.10p728,876
Dec 3, 202558.50p59.20p58.00p59.00p539,065
Dec 2, 202557.20p58.50p57.00p58.40p2,487,566
Dec 1, 202555.00p57.00p55.00p57.00p1,303,031
Nov 28, 202554.00p56.00p54.00p55.80p1,513,342
Nov 27, 202554.60p55.30p54.10p54.10p2,657,036
Nov 26, 202555.50p55.90p54.90p55.00p1,675,136
Nov 25, 202557.30p57.60p55.55p55.80p2,361,565
Nov 24, 202558.00p59.00p57.60p57.60p1,160,333
Nov 21, 202558.00p58.50p57.70p57.70p605,408
Nov 20, 202558.20p58.20p57.80p58.20p561,669
Nov 19, 202558.00p58.50p57.80p58.00p832,803
Nov 18, 202558.00p58.93p57.80p58.00p1,184,815
Nov 17, 202558.00p59.00p57.80p58.80p1,163,431
Nov 14, 202558.00p58.20p57.40p58.00p1,950,339
Nov 13, 202559.10p59.80p57.70p58.20p959,078
Nov 12, 202560.00p60.90p57.60p59.40p1,875,259
Nov 11, 202559.30p60.40p58.60p60.00p1,334,072
Nov 10, 202558.50p59.30p58.10p59.10p1,308,086
Nov 7, 202559.00p59.00p56.50p57.80p1,765,008
Nov 6, 202558.00p58.40p56.30p57.90p1,401,742
Nov 5, 202557.20p58.00p56.60p56.80p2,310,399
Nov 4, 202557.80p59.00p56.49p57.10p2,005,607
Nov 3, 202558.30p59.90p57.06p57.80p4,269,945
Oct 31, 202560.60p62.60p58.03p58.40p2,256,270
Oct 30, 202561.00p63.30p60.10p60.50p1,217,119
Oct 29, 202561.50p62.80p61.00p61.00p1,830,951
Oct 28, 202562.00p63.30p61.20p61.30p768,591
Oct 27, 202563.00p63.00p61.00p61.90p1,951,069
Oct 24, 202563.20p63.20p61.00p61.00p1,460,345
Oct 23, 202562.40p65.20p61.20p61.40p1,074,823
Oct 22, 202561.00p62.70p60.90p61.30p1,325,240
Oct 21, 202562.10p62.50p59.18p61.00p1,290,612
Oct 20, 202562.40p62.50p61.90p62.00p1,494,589
Oct 17, 202561.10p62.60p60.30p61.90p1,635,870
Oct 16, 202561.70p62.20p60.90p61.60p1,189,334
Oct 15, 202561.50p62.20p61.20p61.70p2,142,814
Oct 14, 202562.10p62.50p61.10p61.70p1,499,737
Oct 13, 202561.70p62.40p61.20p62.00p1,859,219
Oct 10, 202562.00p63.70p60.50p61.70p1,231,694
Oct 9, 202562.00p62.40p61.50p61.80p1,120,634
Oct 8, 202562.50p64.30p61.50p62.00p1,661,039
Oct 7, 202563.20p64.30p62.90p63.00p985,909
Oct 6, 202563.90p64.55p63.00p63.20p1,256,507
123456
Showing 1 to 50 of 252

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day. Today's data available from 8:15am.