Shares Magazine
68.80p+0.70 (+1.03%)02 May 2025, 16:35
Octopus Renewables Infrastructure Trust PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| May 2, 2025 | 69.20p | 69.50p | 68.20p | 68.80p | 715,295 |
| May 1, 2025 | 69.00p | 69.20p | 68.00p | 68.10p | 908,709 |
| Apr 30, 2025 | 68.00p | 69.00p | 67.90p | 68.40p | 648,882 |
| Apr 29, 2025 | 67.90p | 68.60p | 67.20p | 68.00p | 497,317 |
| Apr 28, 2025 | 68.00p | 68.10p | 66.60p | 67.90p | 890,598 |
| Apr 25, 2025 | 67.10p | 68.90p | 66.46p | 66.50p | 810,916 |
| Apr 24, 2025 | 67.40p | 68.50p | 66.90p | 67.00p | 1,244,132 |
| Apr 23, 2025 | 68.00p | 69.00p | 67.90p | 67.90p | 1,027,917 |
| Apr 22, 2025 | 67.90p | 68.00p | 65.80p | 67.90p | 1,277,135 |
| Apr 17, 2025 | 66.60p | 67.90p | 66.20p | 66.60p | 722,870 |
| Apr 16, 2025 | 66.40p | 68.00p | 65.60p | 66.50p | 1,132,968 |
| Apr 15, 2025 | 65.70p | 66.50p | 64.30p | 66.30p | 1,263,579 |
| Apr 14, 2025 | 65.50p | 66.10p | 64.10p | 66.10p | 667,346 |
| Apr 11, 2025 | 65.00p | 65.40p | 62.80p | 65.00p | 655,776 |
| Apr 10, 2025 | 64.20p | 65.40p | 63.10p | 64.60p | 1,327,350 |
| Apr 9, 2025 | 64.10p | 64.20p | 62.60p | 63.20p | 1,607,095 |
| Apr 8, 2025 | 61.90p | 64.20p | 59.30p | 63.90p | 1,953,803 |
| Apr 7, 2025 | 60.10p | 61.90p | 58.60p | 61.20p | 1,610,038 |
| Apr 4, 2025 | 63.10p | 64.90p | 60.48p | 61.00p | 1,567,679 |
| Apr 3, 2025 | 63.60p | 64.80p | 63.00p | 63.00p | 921,651 |
| Apr 2, 2025 | 65.00p | 65.34p | 63.40p | 63.50p | 1,495,161 |
| Apr 1, 2025 | 65.00p | 66.40p | 63.80p | 64.80p | 1,183,262 |
| Mar 31, 2025 | 63.50p | 65.90p | 63.50p | 64.00p | 1,330,540 |
| 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 |
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.