Shares Magazine
74.20p-0.20 (-0.27%)05 Mar 2025, 17:34
The Renewables Infrastructure Group Limited Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 6, 2025 | 79.60p | 82.00p | 79.30p | 80.30p | 5,591,514 |
| Feb 5, 2025 | 78.40p | 79.30p | 77.90p | 79.30p | 3,988,447 |
| Feb 4, 2025 | 78.60p | 79.50p | 77.60p | 77.70p | 3,592,185 |
| Feb 3, 2025 | 78.20p | 79.40p | 77.00p | 79.00p | 6,295,760 |
| Jan 31, 2025 | 78.30p | 79.00p | 77.80p | 78.70p | 5,187,712 |
| Jan 30, 2025 | 77.10p | 78.63p | 76.70p | 78.00p | 5,095,946 |
| Jan 29, 2025 | 78.40p | 78.60p | 76.80p | 77.10p | 4,287,568 |
| Jan 28, 2025 | 78.20p | 79.00p | 77.70p | 78.40p | 5,584,966 |
| Jan 27, 2025 | 79.80p | 80.00p | 77.70p | 77.70p | 5,320,398 |
| Jan 24, 2025 | 80.60p | 80.90p | 79.60p | 79.60p | 4,109,479 |
| Jan 23, 2025 | 80.60p | 82.00p | 80.00p | 80.00p | 6,888,733 |
| Jan 22, 2025 | 81.00p | 82.80p | 80.50p | 81.00p | 6,108,238 |
| Jan 21, 2025 | 80.30p | 81.20p | 79.00p | 81.00p | 8,239,861 |
| Jan 20, 2025 | 81.10p | 81.10p | 79.20p | 79.90p | 8,891,150 |
| Jan 17, 2025 | 83.30p | 83.90p | 80.70p | 81.00p | 4,973,158 |
| Jan 16, 2025 | 83.50p | 83.60p | 82.00p | 83.60p | 4,664,786 |
| Jan 15, 2025 | 81.80p | 83.70p | 81.30p | 83.70p | 4,510,904 |
| Jan 14, 2025 | 82.40p | 82.60p | 81.00p | 81.00p | 4,145,749 |
| Jan 13, 2025 | 80.40p | 82.30p | 79.60p | 82.10p | 5,319,714 |
| Jan 10, 2025 | 81.40p | 82.40p | 80.30p | 80.30p | 4,495,761 |
| Jan 9, 2025 | 82.50p | 83.00p | 81.10p | 81.90p | 4,957,027 |
| Jan 8, 2025 | 84.10p | 85.50p | 80.60p | 82.40p | 6,307,553 |
| Jan 7, 2025 | 86.30p | 86.70p | 84.00p | 84.00p | 4,214,495 |
| Jan 6, 2025 | 87.60p | 89.70p | 85.90p | 86.70p | 4,605,980 |
| Jan 3, 2025 | 87.00p | 88.60p | 85.00p | 88.20p | 2,677,649 |
| Jan 2, 2025 | 86.20p | 87.80p | 85.20p | 86.70p | 2,507,693 |
| Dec 31, 2024 | 85.00p | 86.10p | 84.70p | 85.80p | 911,856 |
| Dec 30, 2024 | 85.90p | 86.30p | 84.70p | 85.10p | 2,673,287 |
| Dec 27, 2024 | 85.50p | 86.20p | 84.60p | 86.20p | 2,094,434 |
| Dec 24, 2024 | 85.00p | 85.50p | 83.50p | 85.50p | 916,849 |
| Dec 23, 2024 | 83.80p | 84.70p | 83.50p | 84.50p | 3,319,610 |
| Dec 20, 2024 | 82.60p | 85.30p | 82.10p | 83.50p | 8,123,919 |
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 | 1,675.00 | 15.20 |
| Aston Martin Lagonda Global Holdings PLC | 86.00 | 14.29 |
| Breedon Group PLC | 478.50 | 11.93 |
| Hays PLC | 74.50 | 9.56 |
| Ocado Group PLC | 247.60 | 9.51 |
| Qinetiq Group PLC | 493.60 | 8.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wood Group (John) PLC | 37.82 | -6.29 |
| Greggs PLC | 1,817.00 | -4.57 |
| Severn Trent PLC | 2,399.00 | -4.50 |
| Diversified Energy Company PLC | 956.00 | -4.40 |
| National Grid PLC | 933.60 | -3.95 |
| Asos PLC | 293.60 | -3.86 |