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
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
01/02/2024 86.40p 87.90p 84.20p 84.20p 544201
31/01/2024 87.20p 88.40p 86.00p 86.00p 742611
30/01/2024 87.40p 89.00p 86.50p 86.50p 646461
29/01/2024 88.80p 89.00p 86.52p 87.10p 271660
26/01/2024 88.40p 89.40p 86.50p 86.80p 455883
25/01/2024 87.50p 89.40p 87.00p 88.40p 421859
24/01/2024 88.50p 89.90p 87.30p 87.90p 606256
23/01/2024 89.00p 90.00p 87.90p 87.90p 811814
22/01/2024 88.00p 90.80p 88.00p 88.50p 1546600
19/01/2024 90.10p 90.10p 88.00p 88.50p 1318563
18/01/2024 89.80p 90.00p 88.10p 89.20p 1120139
17/01/2024 89.90p 89.90p 88.00p 88.10p 434318
16/01/2024 90.00p 90.00p 88.30p 89.30p 2396878
15/01/2024 89.00p 90.00p 88.80p 90.00p 4683256
12/01/2024 88.50p 89.90p 88.40p 88.90p 403823
11/01/2024 89.40p 90.20p 88.30p 89.00p 431402
10/01/2024 90.70p 90.90p 88.30p 89.00p 306847
09/01/2024 90.00p 90.20p 88.30p 90.00p 817846
08/01/2024 89.90p 89.90p 88.20p 88.60p 1072357
05/01/2024 88.50p 90.20p 88.23p 90.20p 850030
04/01/2024 90.10p 90.90p 88.50p 89.00p 624567
03/01/2024 88.50p 90.90p 88.50p 89.20p 551731
02/01/2024 88.50p 90.00p 88.50p 89.30p 507764
29/12/2023 89.30p 90.20p 88.40p 90.00p 956431
28/12/2023 88.70p 90.00p 88.40p 89.80p 647689
27/12/2023 90.00p 90.00p 88.30p 89.50p 549006
22/12/2023 91.10p 91.10p 88.50p 89.80p 367135
21/12/2023 89.80p 90.08p 88.86p 89.60p 725779
20/12/2023 90.00p 91.10p 88.50p 89.80p 824219
19/12/2023 89.80p 90.90p 88.30p 88.90p 383852
18/12/2023 89.90p 90.80p 88.50p 89.40p 976698
15/12/2023 91.00p 91.80p 88.20p 90.00p 1022309
14/12/2023 89.70p 91.80p 88.10p 91.00p 1098126
13/12/2023 89.00p 89.80p 88.00p 88.40p 1287546
12/12/2023 89.00p 89.90p 87.20p 87.40p 803670
11/12/2023 89.00p 89.80p 88.40p 88.40p 488612
08/12/2023 88.60p 88.60p 87.70p 88.60p 1533411
07/12/2023 88.80p 88.80p 88.30p 88.30p 1064463
06/12/2023 88.60p 89.70p 88.15p 88.50p 1267877
05/12/2023 88.90p 90.00p 88.07p 88.10p 708943
04/12/2023 91.00p 94.40p 88.80p 88.80p 1146385
01/12/2023 90.10p 91.50p 90.10p 90.20p 386653
30/11/2023 91.20p 92.00p 90.40p 90.40p 807304
29/11/2023 90.90p 91.90p 90.10p 91.80p 643581
28/11/2023 91.20p 92.20p 90.50p 91.20p 693431
27/11/2023 91.30p 94.40p 90.60p 90.90p 1481766
24/11/2023 90.60p 92.20p 90.10p 90.20p 669960
23/11/2023 93.90p 94.90p 90.70p 90.70p 979764
22/11/2023 93.50p 94.80p 90.80p 92.00p 877655
21/11/2023 94.90p 94.90p 90.80p 91.00p 826179
20/11/2023 90.60p 94.80p 90.60p 92.00p 1559434
17/11/2023 93.00p 94.60p 90.70p 90.70p 1213216
16/11/2023 95.40p 95.40p 92.00p 94.10p 1642920
15/11/2023 93.00p 98.00p 89.60p 96.30p 2516954
14/11/2023 90.90p 92.90p 89.30p 92.90p 9515121
13/11/2023 90.00p 93.40p 89.51p 90.40p 465720
10/11/2023 91.60p 93.40p 90.50p 90.90p 264224
09/11/2023 92.70p 93.40p 90.10p 92.50p 475677
08/11/2023 89.30p 93.50p 89.30p 92.90p 1038763
07/11/2023 91.00p 91.90p 89.30p 90.00p 771081
06/11/2023 90.60p 92.00p 88.70p 91.30p 835184
03/11/2023 87.60p 92.00p 84.30p 91.00p 476240
02/11/2023 86.40p 88.10p 83.90p 88.10p 652576
01/11/2023 85.20p 87.50p 83.80p 86.00p 558866
31/10/2023 84.70p 87.60p 83.20p 86.70p 275602
30/10/2023 84.80p 86.59p 82.60p 86.50p 549154
27/10/2023 85.90p 86.40p 82.60p 84.80p 258589
26/10/2023 83.20p 85.93p 83.00p 84.40p 619206
25/10/2023 83.30p 85.80p 82.60p 84.80p 508526
24/10/2023 83.80p 86.40p 83.30p 84.60p 593503
23/10/2023 85.00p 86.40p 83.40p 83.40p 480322
20/10/2023 84.50p 86.40p 83.60p 85.00p 287828
19/10/2023 83.90p 86.40p 83.70p 85.10p 448867
18/10/2023 83.20p 86.40p 82.50p 85.00p 536500
17/10/2023 86.30p 86.30p 83.00p 85.30p 651199
16/10/2023 85.10p 88.00p 82.90p 82.90p 660805
13/10/2023 87.50p 87.90p 84.00p 84.50p 1049491
12/10/2023 86.80p 89.00p 83.10p 87.80p 450632
11/10/2023 84.90p 86.70p 83.10p 86.00p 529471
10/10/2023 84.90p 85.80p 83.20p 85.50p 1041728
09/10/2023 84.40p 84.90p 81.30p 82.10p 1012545
06/10/2023 82.40p 85.26p 81.50p 82.60p 633240
05/10/2023 81.00p 81.30p 80.40p 80.40p 250591
04/10/2023 83.00p 83.90p 80.30p 80.50p 444601
03/10/2023 86.00p 86.00p 83.40p 83.50p 504865
02/10/2023 88.60p 89.40p 85.50p 85.80p 478963
29/09/2023 90.50p 91.90p 87.60p 87.60p 1300124
28/09/2023 91.50p 91.90p 90.20p 90.50p 621964
27/09/2023 91.10p 91.20p 90.30p 90.50p 369108
26/09/2023 91.60p 92.50p 90.50p 91.30p 460812
25/09/2023 91.40p 92.70p 91.20p 92.00p 935767
22/09/2023 92.00p 92.60p 91.00p 91.90p 1648532
21/09/2023 91.30p 92.30p 89.50p 92.30p 456728
20/09/2023 88.20p 91.30p 88.20p 90.70p 796244
19/09/2023 87.20p 88.70p 86.64p 88.00p 919272
18/09/2023 88.00p 88.50p 85.10p 88.00p 675955
15/09/2023 87.70p 88.00p 85.55p 87.80p 987513
14/09/2023 85.30p 89.50p 85.30p 89.50p 845383
13/09/2023 85.70p 87.60p 85.00p 86.50p 555094
12/09/2023 86.00p 87.60p 85.20p 87.20p 460207
11/09/2023 84.00p 87.70p 83.80p 86.30p 369537
08/09/2023 84.80p 87.70p 84.40p 86.00p 406900
07/09/2023 87.70p 87.70p 84.80p 86.00p 441567
06/09/2023 85.50p 87.70p 84.90p 84.90p 239071
05/09/2023 86.30p 87.70p 85.70p 87.20p 367245
04/09/2023 87.40p 89.00p 86.50p 86.50p 331459
01/09/2023 87.10p 88.90p 87.10p 87.30p 309838
31/08/2023 87.10p 89.00p 86.00p 88.40p 480363
30/08/2023 87.90p 88.00p 86.40p 87.10p 898379
29/08/2023 86.00p 88.00p 85.20p 88.00p 535858
25/08/2023 86.00p 87.39p 86.00p 86.80p 394441
24/08/2023 85.40p 88.00p 84.00p 87.00p 818049
23/08/2023 85.90p 85.90p 84.50p 85.20p 837993
22/08/2023 85.00p 85.90p 83.10p 84.80p 506906
21/08/2023 85.40p 86.50p 83.70p 84.20p 755334
18/08/2023 88.10p 88.70p 84.50p 85.00p 617204
17/08/2023 88.30p 89.20p 88.00p 88.10p 717995
16/08/2023 90.00p 91.02p 88.75p 89.20p 512253
15/08/2023 90.60p 91.90p 89.00p 90.10p 367836
14/08/2023 91.70p 93.00p 90.60p 90.60p 849863
11/08/2023 94.00p 95.10p 90.10p 90.50p 1349602
10/08/2023 93.40p 93.40p 91.40p 91.60p 598258
09/08/2023 95.60p 95.80p 93.00p 93.30p 1265986
08/08/2023 94.20p 95.80p 94.20p 95.30p 331961
07/08/2023 94.80p 95.60p 94.40p 95.60p 1035925
04/08/2023 94.90p 95.80p 94.50p 95.30p 626585
03/08/2023 92.00p 95.40p 92.00p 94.80p 706985
02/08/2023 93.30p 93.60p 91.00p 92.50p 1847187
01/08/2023 93.00p 93.90p 92.40p 93.30p 1322583
31/07/2023 92.50p 93.80p 92.30p 93.10p 4172252

*Close Price adjusted for both dividends and splits