Octopus Renewables Infrastructure Trust (ORIT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Octopus Renewables Infrastructure Trust

Date Open High Low Close* Volume
17/04/2025 66.60p 67.90p 66.20p 66.60p 722869
16/04/2025 66.40p 68.00p 65.60p 66.50p 1132969
15/04/2025 65.70p 66.50p 64.30p 66.30p 1263583
14/04/2025 65.50p 66.10p 64.10p 66.10p 667354
11/04/2025 65.00p 65.40p 62.80p 65.00p 655780
10/04/2025 64.20p 65.40p 63.10p 64.60p 1327356
09/04/2025 64.10p 64.20p 62.60p 63.20p 1607097
08/04/2025 61.90p 64.20p 59.30p 63.90p 1953809
07/04/2025 60.10p 61.90p 58.60p 61.20p 1610037
04/04/2025 63.10p 64.90p 60.48p 61.00p 1567687
03/04/2025 63.60p 64.80p 63.00p 63.00p 921662
02/04/2025 65.00p 65.34p 63.40p 63.50p 1495164
01/04/2025 65.00p 66.40p 63.80p 64.80p 1183268
31/03/2025 63.50p 65.90p 63.50p 64.00p 1330551
28/03/2025 66.00p 66.00p 62.50p 63.80p 1424450
27/03/2025 64.00p 66.40p 62.43p 64.00p 4036714
26/03/2025 64.50p 65.90p 63.00p 63.50p 1152358
25/03/2025 63.80p 66.20p 63.00p 63.00p 2711767
24/03/2025 64.20p 65.70p 63.50p 63.80p 1648510
21/03/2025 64.50p 65.90p 63.70p 63.80p 1422344
20/03/2025 64.90p 65.80p 63.50p 65.00p 805364
19/03/2025 66.00p 66.00p 64.10p 65.50p 1233546
18/03/2025 65.10p 66.50p 63.40p 65.40p 1509630
17/03/2025 66.00p 66.40p 63.13p 65.80p 1027326
14/03/2025 63.50p 66.30p 62.45p 63.80p 867190
13/03/2025 65.10p 66.40p 62.70p 63.40p 1306622
12/03/2025 65.00p 65.00p 63.30p 64.60p 636979
11/03/2025 63.60p 66.00p 63.20p 64.60p 1674217
10/03/2025 64.00p 65.40p 63.00p 63.00p 726069
07/03/2025 63.50p 66.80p 63.00p 64.00p 488891
06/03/2025 64.40p 65.57p 63.10p 63.50p 1085001
05/03/2025 64.30p 65.50p 62.90p 63.70p 1821550
04/03/2025 65.00p 68.30p 63.10p 64.10p 1356183
03/03/2025 66.70p 68.30p 64.90p 64.90p 807161
28/02/2025 65.10p 67.90p 65.00p 65.50p 485462
27/02/2025 65.00p 67.90p 65.00p 65.20p 1960327
26/02/2025 65.10p 67.90p 64.60p 65.00p 533313
25/02/2025 65.10p 68.20p 64.00p 64.80p 1423924
24/02/2025 68.50p 68.50p 64.00p 65.00p 1456895
21/02/2025 66.30p 68.90p 65.10p 66.00p 688129
20/02/2025 66.90p 68.90p 65.80p 66.00p 693964
19/02/2025 67.50p 68.37p 66.00p 67.70p 1065062
18/02/2025 67.20p 68.40p 66.70p 67.50p 1109145
17/02/2025 66.20p 68.90p 66.08p 66.60p 606205
14/02/2025 66.50p 67.80p 66.00p 66.00p 434010
13/02/2025 67.80p 69.00p 65.20p 66.00p 1021544
12/02/2025 67.60p 69.50p 67.58p 68.60p 2556889
11/02/2025 68.30p 68.90p 67.50p 67.50p 562525
10/02/2025 67.50p 69.10p 67.50p 68.20p 967787
07/02/2025 68.90p 69.00p 68.00p 68.20p 1283103
06/02/2025 67.30p 68.75p 67.00p 68.40p 1189670
05/02/2025 66.40p 68.50p 66.20p 67.00p 803839
04/02/2025 67.00p 68.50p 66.30p 66.90p 998087
03/02/2025 67.90p 68.30p 66.20p 67.00p 1001518
31/01/2025 67.00p 68.20p 66.40p 68.20p 4973394
30/01/2025 65.60p 67.60p 64.40p 67.60p 838202
29/01/2025 64.20p 66.00p 63.80p 65.50p 658008
28/01/2025 64.60p 65.40p 63.92p 64.20p 604872
27/01/2025 64.70p 65.90p 64.30p 64.60p 725136
24/01/2025 65.00p 66.00p 64.20p 64.30p 536702
23/01/2025 64.90p 65.90p 63.10p 64.50p 841264
22/01/2025 64.50p 66.00p 63.00p 64.70p 989408
21/01/2025 63.30p 64.90p 62.80p 64.10p 1077790
20/01/2025 63.30p 65.40p 63.30p 63.30p 991816
17/01/2025 65.50p 65.50p 63.40p 64.90p 784148
16/01/2025 64.40p 65.50p 63.40p 65.40p 734197
15/01/2025 63.30p 64.90p 63.00p 64.00p 1155966
14/01/2025 64.60p 65.40p 63.30p 63.50p 1108739
13/01/2025 65.50p 65.80p 64.10p 64.50p 1161190
10/01/2025 66.40p 66.99p 65.00p 65.70p 1724192
09/01/2025 66.00p 66.96p 66.00p 66.30p 708297
08/01/2025 68.40p 68.40p 65.80p 66.50p 2019366
07/01/2025 68.80p 69.50p 68.00p 68.40p 667991
06/01/2025 67.80p 70.00p 66.30p 69.20p 885384
03/01/2025 70.00p 70.00p 67.60p 68.00p 514227
02/01/2025 68.60p 70.00p 67.10p 68.20p 492207
31/12/2024 68.50p 69.90p 67.10p 68.00p 379855
30/12/2024 70.00p 70.20p 67.10p 68.00p 900598
27/12/2024 68.90p 70.00p 67.80p 69.90p 629208
24/12/2024 67.70p 69.00p 67.16p 67.60p 379652
23/12/2024 66.40p 68.00p 65.20p 67.90p 967456
20/12/2024 65.50p 67.00p 65.10p 66.50p 719584
19/12/2024 63.50p 67.00p 63.00p 66.20p 1169720
18/12/2024 63.50p 64.00p 63.50p 63.90p 6549009
17/12/2024 64.00p 64.70p 63.10p 63.60p 1551743
16/12/2024 65.20p 65.40p 64.00p 64.10p 1628723
13/12/2024 66.30p 66.50p 65.00p 65.50p 3010029
12/12/2024 66.60p 67.00p 66.00p 66.40p 2654034
11/12/2024 67.40p 67.90p 66.71p 67.00p 704645
10/12/2024 67.90p 68.40p 67.40p 67.50p 1266459
09/12/2024 68.40p 68.40p 67.50p 68.00p 1212493
06/12/2024 67.50p 68.95p 67.50p 68.30p 1908236
05/12/2024 69.00p 69.10p 67.20p 68.10p 1616115
04/12/2024 69.40p 70.00p 69.00p 69.00p 529994
03/12/2024 69.70p 69.97p 69.50p 69.50p 1382749
02/12/2024 70.10p 71.00p 69.33p 70.00p 1031935
29/11/2024 70.20p 70.40p 69.62p 70.00p 740317
28/11/2024 70.30p 71.50p 70.00p 70.00p 1215585
27/11/2024 72.00p 72.00p 70.00p 70.20p 1282785
26/11/2024 72.00p 72.00p 70.60p 70.60p 764171
25/11/2024 71.50p 72.00p 71.10p 71.60p 694030
22/11/2024 72.70p 72.70p 70.86p 70.90p 564399
21/11/2024 72.00p 72.70p 71.10p 72.00p 549106
20/11/2024 73.50p 73.50p 72.00p 72.10p 1031934
19/11/2024 73.50p 73.50p 72.10p 73.50p 539647
18/11/2024 73.40p 73.50p 72.10p 73.30p 366664
15/11/2024 72.80p 73.40p 71.10p 73.30p 1569792
14/11/2024 74.20p 75.50p 71.10p 72.20p 1318402
13/11/2024 76.00p 76.37p 74.50p 75.00p 3197668
12/11/2024 76.00p 76.00p 74.80p 75.70p 676632
11/11/2024 75.10p 76.00p 74.80p 75.60p 753549
08/11/2024 78.00p 78.00p 75.00p 75.00p 690368
07/11/2024 76.60p 78.40p 75.50p 75.50p 832469
06/11/2024 78.50p 78.50p 75.50p 75.90p 887119
05/11/2024 77.40p 78.50p 76.60p 76.60p 300947
04/11/2024 78.00p 78.50p 76.50p 76.50p 720969
01/11/2024 77.70p 80.20p 76.70p 77.80p 231175
31/10/2024 79.30p 79.50p 76.77p 77.00p 2442225
30/10/2024 78.50p 79.78p 77.30p 79.60p 1611188
29/10/2024 77.50p 78.50p 77.30p 78.50p 906202
28/10/2024 77.20p 78.30p 76.60p 78.00p 1003562
25/10/2024 77.70p 78.30p 76.50p 77.90p 717760
24/10/2024 76.50p 77.78p 76.50p 77.70p 612949
23/10/2024 77.10p 78.30p 76.10p 77.70p 1160134
22/10/2024 77.20p 78.10p 77.20p 77.50p 495894
21/10/2024 78.00p 79.40p 77.00p 77.50p 718126
18/10/2024 78.00p 78.10p 77.00p 77.40p 1042013
17/10/2024 78.20p 78.20p 76.90p 77.40p 1209278
16/10/2024 78.00p 78.35p 76.40p 77.90p 1291845
15/10/2024 78.30p 78.90p 76.86p 77.80p 1233167
14/10/2024 78.40p 78.70p 78.10p 78.30p 977788
11/10/2024 80.30p 80.30p 78.40p 78.70p 486771
10/10/2024 78.60p 80.20p 78.50p 78.50p 346098
09/10/2024 79.40p 79.90p 77.90p 78.50p 928753
08/10/2024 77.50p 78.90p 77.50p 78.10p 1037192
07/10/2024 78.70p 79.70p 78.00p 78.90p 492000
04/10/2024 78.40p 79.80p 77.90p 78.50p 450179
03/10/2024 79.40p 79.80p 77.60p 78.60p 840551
02/10/2024 78.70p 79.60p 78.00p 79.60p 429519
01/10/2024 79.30p 79.60p 78.00p 78.60p 547730
30/09/2024 78.60p 79.50p 78.60p 79.20p 577848
27/09/2024 78.40p 79.30p 78.00p 78.40p 603586
26/09/2024 78.70p 79.20p 78.40p 78.90p 570086
25/09/2024 79.10p 80.20p 78.40p 78.40p 454924
24/09/2024 80.00p 80.00p 78.50p 78.50p 819189
23/09/2024 79.90p 80.30p 78.50p 79.50p 794431
20/09/2024 80.30p 80.30p 78.50p 79.50p 526744
19/09/2024 80.00p 80.30p 78.50p 79.50p 609703
18/09/2024 79.80p 80.20p 78.00p 79.50p 467759
17/09/2024 79.60p 79.80p 78.00p 79.60p 576439
16/09/2024 80.60p 80.60p 77.90p 79.80p 662118
13/09/2024 80.40p 80.50p 79.00p 79.80p 1957883
12/09/2024 80.60p 80.60p 78.30p 80.30p 3875248
11/09/2024 80.30p 80.30p 78.60p 79.90p 639760
10/09/2024 80.20p 80.30p 79.10p 80.00p 1698966
09/09/2024 79.80p 80.20p 79.00p 80.00p 1221232
06/09/2024 80.10p 80.10p 77.90p 79.50p 1197366
05/09/2024 79.50p 80.10p 79.40p 79.50p 1245971
04/09/2024 79.80p 80.00p 78.30p 79.60p 6983967
03/09/2024 80.10p 80.76p 78.10p 80.00p 2024812
30/08/2024 78.30p 79.79p 77.92p 79.30p 2327132
29/08/2024 77.50p 78.70p 77.00p 78.60p 1614252
28/08/2024 76.60p 77.60p 75.60p 77.30p 1616415
27/08/2024 75.30p 76.40p 75.30p 76.20p 2007011
23/08/2024 76.50p 77.10p 74.70p 75.00p 442308
22/08/2024 75.50p 76.70p 74.30p 74.70p 1182742
21/08/2024 76.70p 76.90p 73.85p 74.30p 2138444
20/08/2024 77.70p 78.00p 76.60p 76.60p 2035420
19/08/2024 78.40p 79.80p 78.10p 78.50p 415080
16/08/2024 79.10p 79.80p 77.10p 78.50p 825035
15/08/2024 78.00p 79.00p 77.10p 78.50p 1150242
14/08/2024 75.00p 79.00p 75.00p 78.20p 908034
13/08/2024 76.10p 78.00p 74.00p 77.90p 883055
12/08/2024 76.40p 77.30p 73.80p 77.20p 657083
09/08/2024 75.10p 76.90p 74.87p 76.80p 1005975
08/08/2024 73.80p 76.60p 73.80p 75.10p 4442379
07/08/2024 75.30p 76.70p 74.20p 76.40p 2306147
06/08/2024 73.90p 76.70p 73.90p 75.40p 2488718
05/08/2024 76.20p 76.20p 73.47p 73.80p 782577
02/08/2024 76.10p 76.70p 75.53p 76.40p 461786
01/08/2024 74.80p 76.70p 73.60p 76.50p 19376778
31/07/2024 74.10p 76.20p 74.00p 74.30p 756981
30/07/2024 72.60p 75.60p 72.60p 75.00p 992893
29/07/2024 75.20p 75.60p 74.50p 74.50p 659776
26/07/2024 74.60p 75.60p 73.80p 74.60p 2587157
25/07/2024 75.10p 75.32p 73.50p 73.80p 411350
24/07/2024 75.40p 75.40p 73.10p 74.20p 342294
23/07/2024 74.00p 75.60p 72.70p 74.10p 560432
22/07/2024 75.10p 75.60p 73.70p 74.80p 683072
19/07/2024 75.00p 75.60p 73.20p 74.70p 309064
18/07/2024 75.30p 75.90p 74.40p 75.00p 2302216
17/07/2024 75.30p 75.30p 73.10p 75.00p 512684
16/07/2024 72.30p 75.04p 72.30p 74.50p 371540
15/07/2024 74.10p 75.08p 73.60p 74.70p 374882
12/07/2024 75.00p 75.03p 73.60p 75.00p 382895
11/07/2024 72.30p 75.00p 72.30p 75.00p 843249
10/07/2024 75.00p 75.60p 72.10p 74.40p 1836751
09/07/2024 74.50p 75.00p 72.50p 74.70p 622462
08/07/2024 72.20p 75.00p 72.20p 73.50p 705563
05/07/2024 75.20p 75.20p 71.50p 72.10p 831170

*Close Price adjusted for both dividends and splits