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
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
04/07/2024 75.20p 75.20p 72.20p 72.20p 519986
03/07/2024 75.00p 75.00p 72.40p 73.00p 1582568
02/07/2024 71.50p 74.90p 71.50p 72.20p 689618
01/07/2024 74.00p 74.90p 71.60p 74.00p 1193544
28/06/2024 73.60p 74.90p 71.90p 72.00p 647766
27/06/2024 73.00p 74.90p 71.90p 71.90p 497613
26/06/2024 73.30p 74.70p 69.90p 72.00p 1072696
25/06/2024 71.80p 72.90p 69.70p 72.70p 1693446
24/06/2024 70.40p 72.40p 69.70p 70.40p 667895
21/06/2024 71.00p 72.90p 69.80p 71.00p 9905133
20/06/2024 70.40p 73.00p 70.40p 73.00p 912977
19/06/2024 71.50p 73.00p 71.50p 72.30p 1675094
18/06/2024 69.90p 73.23p 69.90p 72.10p 1076712
17/06/2024 72.40p 75.50p 69.90p 70.40p 1136982
14/06/2024 75.50p 75.50p 72.20p 72.20p 614568
13/06/2024 72.30p 75.40p 72.30p 73.70p 794350
12/06/2024 73.60p 75.70p 72.40p 72.80p 1521456
11/06/2024 73.40p 75.70p 73.40p 74.40p 788371
10/06/2024 75.10p 75.80p 74.00p 74.00p 878445
07/06/2024 75.60p 75.80p 74.50p 75.10p 801950
06/06/2024 75.00p 75.60p 74.30p 74.60p 992664
05/06/2024 73.60p 75.20p 71.50p 75.20p 1169558
04/06/2024 71.50p 73.67p 71.50p 73.40p 1441412
03/06/2024 72.20p 72.30p 70.10p 72.30p 871415
31/05/2024 70.50p 72.20p 70.00p 71.00p 1083970
30/05/2024 70.40p 71.99p 69.10p 71.00p 1239692
29/05/2024 70.30p 71.30p 69.00p 70.60p 1208067
28/05/2024 66.00p 71.30p 65.80p 70.30p 2642145
24/05/2024 66.20p 67.50p 65.90p 66.00p 1793037
23/05/2024 70.00p 70.40p 66.40p 66.40p 2461544
22/05/2024 68.70p 70.20p 68.20p 68.20p 1160146
21/05/2024 71.60p 71.60p 68.60p 68.90p 3868106
20/05/2024 73.40p 73.40p 69.70p 69.70p 2115623
17/05/2024 74.10p 74.10p 71.50p 71.50p 862764
16/05/2024 74.80p 74.90p 71.80p 72.50p 1374321
15/05/2024 75.30p 76.50p 74.70p 75.30p 1351939
14/05/2024 76.00p 76.80p 74.80p 75.20p 2057844
13/05/2024 74.60p 76.70p 74.60p 76.00p 1583454
10/05/2024 75.80p 76.80p 73.90p 74.50p 1261045
09/05/2024 74.10p 75.80p 72.88p 75.40p 1007295
08/05/2024 73.60p 73.90p 72.20p 73.70p 717047
07/05/2024 72.50p 74.10p 72.20p 73.50p 940985
03/05/2024 74.00p 74.00p 72.10p 72.50p 771699
02/05/2024 73.40p 74.20p 73.20p 73.50p 878142
01/05/2024 74.00p 74.20p 73.20p 73.50p 919355
30/04/2024 72.80p 74.17p 72.80p 73.60p 2114617
29/04/2024 72.50p 73.80p 71.60p 73.80p 1214646
26/04/2024 71.30p 72.50p 70.70p 72.20p 649080
25/04/2024 70.60p 71.30p 69.70p 71.30p 916897
24/04/2024 70.20p 71.30p 70.20p 70.30p 1237756
23/04/2024 67.30p 70.90p 67.30p 70.60p 2362858
22/04/2024 67.60p 70.70p 67.40p 70.70p 518385
19/04/2024 68.10p 70.00p 67.40p 68.10p 902473
18/04/2024 69.10p 71.20p 67.40p 67.80p 1155667
17/04/2024 70.00p 71.10p 68.30p 69.10p 957927
16/04/2024 71.20p 71.20p 68.10p 69.00p 1277853
15/04/2024 70.00p 71.30p 68.20p 69.00p 954089
12/04/2024 71.90p 71.90p 68.70p 69.50p 1356922
11/04/2024 70.00p 72.10p 68.50p 69.00p 759533
10/04/2024 72.20p 72.20p 69.70p 69.90p 1251987
09/04/2024 71.40p 72.20p 69.70p 70.10p 1068018
08/04/2024 71.90p 72.10p 70.30p 71.10p 1482271
05/04/2024 72.10p 72.10p 70.30p 71.10p 605399
04/04/2024 71.40p 72.20p 70.80p 71.30p 715894
03/04/2024 71.10p 71.80p 70.20p 71.10p 764614
02/04/2024 73.10p 73.10p 70.20p 70.70p 1015044
28/03/2024 72.60p 73.10p 70.90p 71.50p 1047600
27/03/2024 72.20p 72.90p 71.50p 72.10p 694822
26/03/2024 72.40p 72.90p 71.70p 72.00p 1139205
25/03/2024 74.30p 74.30p 70.20p 71.60p 1360511
22/03/2024 73.30p 74.00p 71.00p 72.40p 1435064
21/03/2024 78.00p 78.00p 72.60p 72.90p 1728144
20/03/2024 78.40p 78.40p 76.60p 73.80p 982719
19/03/2024 78.40p 79.20p 72.60p 76.60p 1051554
18/03/2024 80.40p 80.40p 77.50p 78.20p 1002439
15/03/2024 79.50p 80.90p 78.50p 78.70p 669328
14/03/2024 81.60p 81.60p 80.00p 80.00p 1338543
13/03/2024 81.40p 82.40p 80.50p 80.90p 931272
12/03/2024 82.00p 82.40p 81.30p 81.30p 780749
11/03/2024 81.50p 83.30p 81.40p 81.90p 427694
08/03/2024 82.90p 83.00p 81.50p 82.50p 477734
07/03/2024 84.30p 84.60p 81.80p 82.20p 694142
06/03/2024 85.30p 85.30p 83.60p 83.90p 839047
05/03/2024 85.20p 85.20p 83.30p 83.70p 435747
04/03/2024 84.00p 84.90p 83.50p 84.00p 695848
01/03/2024 83.90p 85.20p 83.60p 84.00p 409589
29/02/2024 85.30p 85.30p 83.34p 83.50p 464395
28/02/2024 84.20p 85.30p 83.10p 84.10p 12457783
27/02/2024 84.00p 84.30p 82.70p 84.30p 645654
26/02/2024 81.40p 83.73p 80.20p 83.60p 790611
23/02/2024 80.90p 82.00p 79.80p 81.40p 1078216
22/02/2024 79.00p 81.10p 78.20p 80.90p 1210491
21/02/2024 76.40p 79.50p 75.10p 78.30p 1110683
20/02/2024 72.50p 76.40p 70.80p 75.40p 603357
19/02/2024 71.90p 72.60p 71.10p 72.60p 854654
16/02/2024 72.70p 72.78p 71.40p 72.10p 1797423
15/02/2024 74.00p 75.29p 72.60p 72.60p 730117
14/02/2024 75.00p 76.00p 74.14p 74.60p 1227433
13/02/2024 77.70p 79.70p 75.40p 75.40p 1236623
12/02/2024 80.20p 80.20p 77.70p 77.80p 1562278
09/02/2024 79.30p 81.00p 78.70p 79.00p 616872
08/02/2024 79.00p 80.60p 79.00p 79.40p 962636
07/02/2024 81.60p 81.60p 79.80p 80.20p 3623864
06/02/2024 82.00p 83.80p 80.00p 80.40p 870740
05/02/2024 83.00p 85.00p 81.80p 81.80p 883661
02/02/2024 84.70p 85.40p 83.00p 83.00p 868586

*Close Price adjusted for both dividends and splits