Downing Renewables & Infrastructure Trust (DORE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Downing Renewables & Infrastructure Trust

Date Open High Low Close* Volume
30/04/2025 84.00p 84.80p 83.80p 84.20p 521008
29/04/2025 84.20p 86.50p 83.56p 84.20p 531909
28/04/2025 85.40p 87.40p 83.00p 84.00p 330710
25/04/2025 82.00p 87.40p 81.80p 85.00p 1304931
24/04/2025 79.00p 86.40p 79.00p 81.10p 1152220
23/04/2025 79.00p 79.23p 76.40p 78.00p 169221
22/04/2025 75.80p 80.00p 73.57p 79.00p 435568
17/04/2025 74.80p 76.00p 72.60p 76.00p 168647
16/04/2025 74.20p 75.00p 72.00p 73.80p 187619
15/04/2025 73.00p 75.00p 72.00p 73.00p 128743
14/04/2025 74.80p 75.00p 72.25p 75.00p 123256
11/04/2025 72.00p 74.80p 71.04p 72.00p 161234
10/04/2025 71.00p 74.80p 71.00p 71.90p 44600
09/04/2025 70.00p 74.20p 70.00p 70.20p 136196
08/04/2025 71.00p 74.80p 71.00p 71.00p 177036
07/04/2025 74.00p 74.80p 70.00p 72.60p 458055
04/04/2025 76.00p 77.80p 75.38p 75.40p 171168
03/04/2025 78.00p 78.00p 76.00p 76.40p 24420
02/04/2025 77.60p 79.39p 76.39p 78.00p 142272
01/04/2025 76.40p 80.20p 76.00p 78.20p 151277
31/03/2025 78.00p 80.00p 76.20p 77.00p 184697
28/03/2025 79.40p 80.20p 79.40p 80.00p 60194
27/03/2025 79.40p 80.00p 79.16p 79.40p 89374
26/03/2025 78.20p 79.80p 78.01p 78.80p 317774
25/03/2025 79.00p 79.80p 77.64p 79.20p 160456
24/03/2025 81.00p 83.40p 73.80p 79.00p 366121
21/03/2025 81.40p 84.20p 80.60p 81.40p 196701
20/03/2025 81.80p 82.40p 81.80p 81.80p 33066
19/03/2025 81.60p 84.20p 81.30p 82.80p 61343
18/03/2025 81.80p 84.40p 81.80p 81.80p 89219
17/03/2025 82.40p 82.80p 81.40p 81.40p 205612
14/03/2025 82.00p 84.40p 81.40p 83.00p 23717
13/03/2025 82.00p 84.40p 81.35p 82.90p 70703
12/03/2025 81.60p 84.40p 81.60p 83.00p 253013
11/03/2025 83.00p 85.00p 81.28p 82.70p 120523
10/03/2025 85.00p 85.62p 82.71p 84.50p 60565
07/03/2025 85.00p 86.00p 83.00p 85.60p 60563
06/03/2025 85.00p 86.00p 83.00p 85.50p 126587
05/03/2025 85.00p 86.00p 83.00p 85.00p 69844
04/03/2025 85.60p 86.00p 83.84p 85.80p 65711
03/03/2025 84.60p 85.82p 83.00p 85.50p 103041
28/02/2025 86.00p 86.00p 82.84p 86.00p 33141
27/02/2025 82.60p 85.00p 82.00p 84.00p 114578
26/02/2025 84.00p 84.00p 82.50p 84.00p 83825
25/02/2025 82.60p 84.00p 82.64p 83.60p 12891
24/02/2025 82.60p 84.99p 82.60p 84.60p 74665
21/02/2025 82.60p 85.00p 82.15p 82.60p 113801
20/02/2025 84.00p 85.00p 82.06p 82.60p 287082
19/02/2025 85.00p 86.60p 83.00p 84.60p 170197
18/02/2025 84.40p 86.60p 83.69p 85.20p 462102
17/02/2025 86.60p 86.60p 84.42p 86.60p 27288
14/02/2025 85.00p 86.82p 84.00p 86.60p 129614
13/02/2025 86.00p 88.00p 85.00p 87.00p 95082
12/02/2025 87.60p 90.00p 87.00p 87.50p 76816
11/02/2025 87.20p 88.40p 87.00p 87.20p 237095
10/02/2025 87.60p 89.00p 87.60p 87.60p 128164
07/02/2025 88.00p 88.30p 87.80p 88.00p 85065
06/02/2025 89.00p 89.00p 87.00p 88.00p 1617809
05/02/2025 89.20p 89.20p 87.48p 88.00p 112438
04/02/2025 88.00p 88.40p 87.63p 88.00p 47075
03/02/2025 87.00p 89.80p 86.24p 88.00p 116290
31/01/2025 87.60p 89.80p 87.01p 88.80p 123482
30/01/2025 89.00p 89.00p 86.54p 89.00p 110158
29/01/2025 88.80p 88.90p 87.42p 88.80p 323111
28/01/2025 88.80p 88.90p 87.80p 88.20p 157525
27/01/2025 88.80p 89.00p 87.00p 88.80p 214860
24/01/2025 86.40p 88.00p 85.51p 88.00p 257162
23/01/2025 85.00p 86.40p 84.00p 86.40p 68385
22/01/2025 85.60p 85.60p 83.60p 84.40p 250214
21/01/2025 85.00p 85.60p 83.60p 85.30p 119745
20/01/2025 83.20p 85.80p 83.20p 85.80p 152657
17/01/2025 84.00p 85.00p 81.20p 85.00p 86436
16/01/2025 85.00p 85.00p 83.20p 84.00p 45421
15/01/2025 82.20p 86.00p 81.93p 83.70p 181754
14/01/2025 82.00p 82.00p 81.48p 81.70p 810586
13/01/2025 82.00p 82.20p 81.05p 81.80p 95436
10/01/2025 81.00p 82.00p 80.00p 81.60p 827498
09/01/2025 80.00p 81.00p 79.60p 80.30p 81732
08/01/2025 80.20p 80.80p 80.00p 80.50p 527920
07/01/2025 80.00p 80.80p 78.22p 80.00p 128928
06/01/2025 79.00p 80.50p 76.20p 80.50p 30562
03/01/2025 79.00p 81.00p 77.55p 79.00p 87652
02/01/2025 77.80p 80.80p 77.07p 77.80p 122754
31/12/2024 77.00p 79.19p 77.00p 77.00p 9209
30/12/2024 76.20p 79.80p 76.20p 78.00p 59423
27/12/2024 76.20p 80.80p 76.20p 77.60p 16715
24/12/2024 76.20p 80.80p 76.00p 76.00p 42573
23/12/2024 80.20p 80.20p 76.54p 77.60p 66424
20/12/2024 77.00p 78.00p 76.00p 77.00p 33983
19/12/2024 78.40p 80.00p 77.17p 78.00p 998611
18/12/2024 77.80p 80.00p 77.00p 79.60p 69396
17/12/2024 77.00p 77.00p 76.13p 77.00p 141798
16/12/2024 77.00p 77.00p 76.00p 77.00p 102507
13/12/2024 77.00p 77.60p 75.96p 77.00p 252620
12/12/2024 77.00p 78.20p 77.00p 77.00p 52300
11/12/2024 77.20p 78.01p 77.00p 77.00p 88509
10/12/2024 78.40p 78.59p 77.00p 77.00p 105790
09/12/2024 78.60p 80.00p 77.60p 78.60p 120154
06/12/2024 77.60p 79.00p 76.80p 77.60p 1136986
05/12/2024 77.60p 80.00p 77.60p 77.60p 2154
04/12/2024 78.60p 78.80p 77.00p 77.20p 446156
03/12/2024 78.00p 81.28p 78.00p 78.50p 336205
02/12/2024 79.00p 79.75p 78.11p 78.90p 188571
29/11/2024 79.00p 79.82p 77.28p 77.40p 111623
28/11/2024 79.00p 80.80p 76.60p 78.50p 2183562
27/11/2024 81.00p 83.07p 79.51p 80.80p 332554
26/11/2024 81.60p 83.32p 79.48p 81.60p 197802
25/11/2024 80.00p 82.40p 79.07p 81.00p 37919
22/11/2024 82.80p 84.00p 80.76p 82.40p 115236
21/11/2024 81.60p 84.80p 80.55p 81.60p 172944
20/11/2024 82.00p 82.60p 81.02p 82.00p 183870
19/11/2024 82.00p 83.24p 82.00p 83.00p 69851
18/11/2024 82.00p 85.00p 79.85p 84.00p 101730
15/11/2024 80.80p 84.80p 79.80p 83.00p 33348
14/11/2024 82.40p 82.40p 81.60p 82.40p 59270
13/11/2024 83.00p 83.00p 81.08p 82.30p 67700
12/11/2024 83.00p 83.00p 81.00p 81.90p 230666
11/11/2024 84.00p 84.00p 82.56p 83.40p 120058
08/11/2024 83.60p 86.40p 83.60p 83.80p 65373
07/11/2024 83.80p 85.18p 81.40p 83.80p 96980
06/11/2024 84.00p 86.80p 83.00p 84.80p 124530
05/11/2024 83.00p 84.08p 83.00p 83.00p 60576
04/11/2024 83.00p 86.20p 81.60p 83.80p 157866
01/11/2024 82.00p 83.80p 81.60p 82.00p 219317
31/10/2024 82.60p 83.13p 81.25p 83.00p 150425
30/10/2024 84.00p 84.00p 81.60p 83.30p 84976
29/10/2024 82.00p 84.30p 81.60p 84.30p 177845
28/10/2024 82.60p 93.00p 82.00p 83.40p 31939
25/10/2024 83.00p 86.60p 81.92p 84.20p 284942
24/10/2024 86.00p 86.60p 83.59p 84.40p 113145
23/10/2024 83.60p 85.55p 83.00p 84.40p 917140
22/10/2024 84.00p 86.12p 83.69p 84.00p 192746
21/10/2024 84.60p 85.90p 83.65p 85.10p 120881
18/10/2024 86.00p 86.60p 84.26p 86.00p 101314
17/10/2024 86.80p 86.50p 85.27p 86.50p 138095
16/10/2024 86.80p 89.20p 85.40p 86.30p 222433
15/10/2024 86.80p 87.60p 84.13p 86.80p 197493
14/10/2024 86.60p 87.60p 86.20p 86.80p 134363
11/10/2024 87.60p 87.60p 86.40p 86.60p 495057
10/10/2024 86.80p 87.40p 85.48p 87.30p 128062
09/10/2024 86.80p 87.40p 85.52p 86.80p 87153
08/10/2024 85.60p 87.60p 84.99p 86.00p 176980
07/10/2024 84.80p 85.40p 83.93p 85.40p 169278
04/10/2024 84.40p 84.97p 83.60p 84.80p 227761
03/10/2024 82.80p 85.00p 81.84p 84.40p 7447509
02/10/2024 82.60p 83.80p 82.00p 82.80p 121134
01/10/2024 81.20p 84.00p 81.20p 83.00p 757381
30/09/2024 81.40p 82.80p 80.20p 82.80p 1321834
27/09/2024 80.00p 81.60p 79.75p 80.60p 517494
26/09/2024 80.00p 81.60p 79.00p 79.00p 2516234
25/09/2024 79.60p 81.60p 79.00p 79.60p 117592
24/09/2024 80.60p 81.60p 79.00p 79.00p 1396413
23/09/2024 80.40p 81.50p 78.74p 80.40p 159826
20/09/2024 81.00p 81.60p 80.00p 81.00p 179905
19/09/2024 80.20p 80.90p 78.76p 80.90p 176689
18/09/2024 79.80p 80.20p 76.20p 79.50p 235204
17/09/2024 79.80p 80.20p 77.81p 80.00p 175679
16/09/2024 79.00p 80.20p 78.35p 79.00p 38448
13/09/2024 80.00p 80.00p 77.00p 80.00p 127493
12/09/2024 78.80p 80.00p 76.20p 78.40p 265496
11/09/2024 77.00p 79.60p 76.20p 77.60p 161765
10/09/2024 77.00p 78.61p 76.56p 77.90p 90353
09/09/2024 77.00p 79.01p 76.59p 77.00p 96472
06/09/2024 77.00p 78.60p 76.60p 77.70p 689849
05/09/2024 78.00p 79.60p 76.60p 76.60p 146737
04/09/2024 79.40p 79.60p 76.74p 78.00p 187258
03/09/2024 78.00p 79.40p 76.72p 78.20p 77518
02/09/2024 78.00p 78.40p 76.65p 77.30p 55715
30/08/2024 78.00p 78.20p 76.83p 78.20p 118892
29/08/2024 77.60p 78.60p 77.04p 77.70p 124756
28/08/2024 79.40p 78.64p 77.37p 77.80p 221580
27/08/2024 79.40p 79.40p 76.43p 79.40p 305531
23/08/2024 78.60p 79.40p 77.97p 78.20p 174923
22/08/2024 77.60p 78.80p 77.60p 78.80p 409370
21/08/2024 77.40p 79.20p 77.00p 77.50p 736203
20/08/2024 77.00p 78.80p 76.77p 77.00p 211341
19/08/2024 77.60p 78.60p 77.39p 77.60p 185757
16/08/2024 77.00p 78.20p 76.80p 77.30p 7503869
15/08/2024 77.40p 79.40p 77.20p 78.00p 161421
14/08/2024 77.40p 78.60p 77.00p 77.70p 121413
13/08/2024 77.40p 79.20p 76.81p 77.20p 268529
12/08/2024 77.80p 79.20p 76.93p 77.80p 482520
09/08/2024 76.60p 79.20p 76.20p 77.10p 116586
08/08/2024 76.60p 77.81p 76.40p 77.40p 64048
07/08/2024 76.60p 79.00p 76.20p 78.00p 136776
06/08/2024 79.20p 79.40p 75.67p 77.00p 553077
05/08/2024 77.80p 78.60p 75.39p 77.80p 135179
02/08/2024 77.20p 79.00p 75.40p 78.00p 158561
01/08/2024 77.00p 79.20p 76.64p 77.00p 695828
31/07/2024 78.60p 79.00p 78.12p 78.60p 273019
30/07/2024 78.60p 78.80p 77.47p 78.40p 317209
29/07/2024 79.00p 79.40p 78.25p 79.20p 67301
26/07/2024 79.00p 79.40p 77.04p 79.30p 125349
25/07/2024 79.00p 79.16p 78.60p 79.10p 118514
24/07/2024 78.40p 79.01p 75.60p 78.60p 129682
23/07/2024 78.00p 79.00p 77.65p 78.20p 199996
22/07/2024 77.80p 79.20p 77.00p 78.60p 266739
19/07/2024 77.00p 79.40p 75.74p 76.70p 294730
18/07/2024 78.00p 79.40p 77.75p 78.70p 151933
17/07/2024 77.80p 79.00p 77.78p 78.50p 287910

*Close Price adjusted for both dividends and splits