Shares Magazine
88.80p+0.20 (+0.23%)16 Jul 2025, 18:50
The Renewables Infrastructure Group Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 16, 2025 | 88.30p | 89.10p | 88.00p | 88.80p | 3,934,799 |
| Jul 15, 2025 | 87.40p | 89.10p | 87.30p | 88.60p | 6,121,675 |
| Jul 14, 2025 | 86.90p | 87.60p | 86.60p | 87.60p | 3,690,520 |
| Jul 11, 2025 | 88.00p | 89.80p | 86.90p | 87.00p | 5,183,500 |
| Jul 10, 2025 | 88.50p | 89.70p | 87.10p | 87.80p | 2,835,082 |
| Jul 9, 2025 | 87.50p | 88.70p | 87.20p | 88.20p | 2,591,011 |
| Jul 8, 2025 | 87.80p | 88.70p | 87.20p | 88.10p | 3,444,019 |
| Jul 7, 2025 | 89.20p | 89.30p | 88.20p | 88.60p | 3,267,349 |
| Jul 4, 2025 | 89.30p | 90.00p | 88.10p | 89.30p | 3,128,649 |
| Jul 3, 2025 | 88.80p | 89.30p | 87.40p | 89.30p | 4,505,380 |
| Jul 2, 2025 | 88.50p | 88.80p | 86.70p | 87.30p | 7,075,702 |
| Jul 1, 2025 | 88.00p | 88.80p | 87.60p | 88.50p | 10,393,158 |
| Jun 30, 2025 | 88.00p | 89.10p | 87.20p | 88.00p | 3,611,504 |
| Jun 27, 2025 | 88.10p | 89.60p | 87.60p | 88.10p | 5,355,786 |
| Jun 26, 2025 | 88.90p | 88.90p | 87.70p | 88.40p | 4,032,648 |
| Jun 25, 2025 | 88.30p | 88.80p | 87.50p | 87.70p | 4,637,609 |
| Jun 24, 2025 | 87.30p | 88.90p | 86.00p | 88.00p | 5,255,874 |
| Jun 23, 2025 | 86.00p | 87.00p | 85.40p | 87.00p | 3,309,275 |
| Jun 20, 2025 | 85.20p | 86.80p | 84.80p | 86.10p | 8,173,712 |
| Jun 19, 2025 | 84.70p | 85.40p | 84.00p | 85.20p | 3,808,290 |
| Jun 18, 2025 | 84.40p | 85.00p | 83.30p | 84.80p | 7,558,639 |
| Jun 17, 2025 | 83.60p | 84.90p | 82.90p | 84.50p | 5,902,616 |
| Jun 16, 2025 | 83.00p | 84.40p | 82.00p | 83.70p | 5,979,204 |
| Jun 13, 2025 | 82.50p | 83.50p | 81.70p | 82.00p | 3,045,944 |
| Jun 12, 2025 | 83.50p | 84.20p | 82.50p | 82.60p | 2,772,939 |
| Jun 11, 2025 | 84.10p | 84.50p | 83.10p | 83.70p | 3,085,078 |
| Jun 10, 2025 | 81.90p | 84.20p | 81.90p | 84.00p | 5,326,848 |
| Jun 9, 2025 | 82.20p | 82.90p | 81.60p | 82.30p | 4,598,063 |
| Jun 6, 2025 | 82.60p | 82.80p | 81.70p | 82.80p | 6,822,554 |
| Jun 5, 2025 | 81.70p | 82.80p | 81.50p | 82.20p | 4,709,889 |
| Jun 4, 2025 | 81.50p | 82.20p | 81.50p | 81.70p | 8,725,236 |
| Jun 3, 2025 | 80.90p | 82.26p | 80.90p | 81.70p | 3,151,610 |
| Jun 2, 2025 | 79.60p | 81.70p | 79.60p | 81.50p | 3,288,667 |
| May 30, 2025 | 79.30p | 81.30p | 79.30p | 80.90p | 10,892,375 |
| May 29, 2025 | 79.50p | 80.00p | 78.70p | 80.00p | 2,521,160 |
| May 28, 2025 | 78.20p | 79.10p | 77.80p | 78.90p | 2,617,099 |
| May 27, 2025 | 78.10p | 79.10p | 77.50p | 78.40p | 4,445,646 |
| May 23, 2025 | 77.40p | 78.80p | 77.20p | 77.80p | 4,381,586 |
| May 22, 2025 | 78.60p | 79.00p | 76.70p | 77.40p | 7,448,819 |
| May 21, 2025 | 77.90p | 79.00p | 77.10p | 78.80p | 4,412,791 |
| May 20, 2025 | 77.40p | 79.70p | 77.00p | 78.40p | 4,419,778 |
| May 19, 2025 | 76.20p | 77.70p | 76.10p | 77.20p | 11,894,965 |
| May 16, 2025 | 76.60p | 77.20p | 76.00p | 77.20p | 8,418,764 |
| May 15, 2025 | 77.70p | 78.40p | 75.60p | 76.50p | 3,899,020 |
| May 14, 2025 | 79.50p | 80.98p | 77.70p | 77.90p | 5,885,871 |
| May 13, 2025 | 79.30p | 81.20p | 78.30p | 80.40p | 4,527,741 |
| May 12, 2025 | 78.00p | 80.00p | 78.00p | 79.50p | 8,366,706 |
| May 9, 2025 | 78.00p | 79.30p | 78.00p | 78.10p | 4,264,559 |
| May 8, 2025 | 79.40p | 80.00p | 78.40p | 78.80p | 3,962,884 |
| May 7, 2025 | 78.40p | 79.60p | 78.40p | 79.50p | 3,081,247 |
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 |
|---|---|---|
| Bloomsbury Publishing PLC | 517.00 | 6.16 |
| Lion Finance Group PLC | 7,400.00 | 3.93 |
| Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
| Intermediate Capital Group PLC | 2,044.00 | 3.39 |
| Bridgepoint Group PLC | 346.20 | 3.28 |
| W.A.G Payment Solutions PLC | 88.00 | 2.80 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 74.00 | -7.38 |
| Wh Smith PLC | 1,008.00 | -4.00 |
| Asos PLC | 310.50 | -3.72 |
| Safestore Holdings PLC | 653.50 | -2.83 |
| Wetherspoon ( J.D.) PLC | 759.00 | -2.63 |
| Trainline PLC | 278.00 | -2.59 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.