Shares Magazine
79.30p+1.50 (+1.93%)22 Apr 2025, 16:35
The Renewables Infrastructure Group Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 78.80p | 79.30p | 77.80p | 77.80p | 3,355,896 |
| Apr 16, 2025 | 77.70p | 79.90p | 77.20p | 79.00p | 4,669,315 |
| Apr 15, 2025 | 77.90p | 78.80p | 77.50p | 78.00p | 4,532,519 |
| Apr 14, 2025 | 77.00p | 78.60p | 77.00p | 77.90p | 4,047,718 |
| Apr 11, 2025 | 77.30p | 79.00p | 76.80p | 76.90p | 4,095,372 |
| Apr 10, 2025 | 78.00p | 79.80p | 77.40p | 77.40p | 4,318,066 |
| Apr 9, 2025 | 75.50p | 77.60p | 75.40p | 76.80p | 7,216,977 |
| Apr 8, 2025 | 74.40p | 77.40p | 73.50p | 77.00p | 8,844,247 |
| Apr 7, 2025 | 74.00p | 76.10p | 71.54p | 72.60p | 7,600,215 |
| Apr 4, 2025 | 75.20p | 76.25p | 74.10p | 75.20p | 8,141,188 |
| Apr 3, 2025 | 76.90p | 77.10p | 75.20p | 75.20p | 10,399,523 |
| Apr 2, 2025 | 75.50p | 77.10p | 75.00p | 76.30p | 11,768,657 |
| Apr 1, 2025 | 75.70p | 77.30p | 75.00p | 75.00p | 7,775,896 |
| Mar 31, 2025 | 75.00p | 76.00p | 74.50p | 75.60p | 4,837,371 |
| Mar 28, 2025 | 75.20p | 76.20p | 74.70p | 75.50p | 5,755,102 |
| Mar 27, 2025 | 74.90p | 76.10p | 74.60p | 74.90p | 8,577,083 |
| Mar 26, 2025 | 73.40p | 75.30p | 72.40p | 75.10p | 8,759,272 |
| Mar 25, 2025 | 72.50p | 73.30p | 72.10p | 72.30p | 4,759,594 |
| Mar 24, 2025 | 72.80p | 74.50p | 71.10p | 72.20p | 5,911,473 |
| Mar 21, 2025 | 74.00p | 74.40p | 72.40p | 72.40p | 11,480,726 |
| Mar 20, 2025 | 72.30p | 74.20p | 72.30p | 73.80p | 9,248,919 |
| Mar 19, 2025 | 72.30p | 72.70p | 71.60p | 72.20p | 5,308,911 |
| Mar 18, 2025 | 71.40p | 72.20p | 71.00p | 71.80p | 18,683,578 |
| Mar 17, 2025 | 71.00p | 71.60p | 70.80p | 71.00p | 6,661,999 |
| Mar 14, 2025 | 70.00p | 71.50p | 70.00p | 71.00p | 5,501,480 |
| Mar 13, 2025 | 71.30p | 72.00p | 70.00p | 70.50p | 8,925,306 |
| Mar 12, 2025 | 70.80p | 72.20p | 70.80p | 71.90p | 4,867,284 |
| Mar 11, 2025 | 71.60p | 72.80p | 70.90p | 71.20p | 5,202,307 |
| Mar 10, 2025 | 73.00p | 73.70p | 71.57p | 71.80p | 11,774,766 |
| Mar 7, 2025 | 74.00p | 74.30p | 71.70p | 72.30p | 11,649,442 |
| Mar 6, 2025 | 74.30p | 74.50p | 73.30p | 73.50p | 8,498,618 |
| Mar 5, 2025 | 74.40p | 75.40p | 73.90p | 74.20p | 5,503,801 |
| Mar 4, 2025 | 74.50p | 75.80p | 74.10p | 74.40p | 6,090,444 |
| Mar 3, 2025 | 75.50p | 76.00p | 74.50p | 75.00p | 4,459,846 |
| Feb 28, 2025 | 74.00p | 76.10p | 73.20p | 75.50p | 6,041,117 |
| Feb 27, 2025 | 74.30p | 74.30p | 73.30p | 74.00p | 3,985,539 |
| Feb 26, 2025 | 74.30p | 75.20p | 73.10p | 74.50p | 8,151,094 |
| Feb 25, 2025 | 73.80p | 75.00p | 73.00p | 74.50p | 7,943,053 |
| Feb 24, 2025 | 74.80p | 74.80p | 72.40p | 73.70p | 6,278,167 |
| Feb 21, 2025 | 73.30p | 74.50p | 73.00p | 73.60p | 17,530,496 |
| Feb 20, 2025 | 75.00p | 75.90p | 73.39p | 73.50p | 10,422,696 |
| Feb 19, 2025 | 75.40p | 76.00p | 74.70p | 75.00p | 4,292,252 |
| Feb 18, 2025 | 76.70p | 76.70p | 75.00p | 75.50p | 4,000,193 |
| Feb 17, 2025 | 76.20p | 77.30p | 76.10p | 76.50p | 5,604,410 |
| Feb 14, 2025 | 77.00p | 77.40p | 76.10p | 76.10p | 8,824,657 |
| Feb 13, 2025 | 78.50p | 79.00p | 76.40p | 76.70p | 6,456,025 |
| Feb 12, 2025 | 78.80p | 80.32p | 78.50p | 79.80p | 9,401,112 |
| Feb 11, 2025 | 80.50p | 80.70p | 78.50p | 79.10p | 5,506,134 |
| Feb 10, 2025 | 80.50p | 81.10p | 79.60p | 80.20p | 4,856,118 |
| Feb 7, 2025 | 80.20p | 81.10p | 79.80p | 79.80p | 4,506,773 |
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.