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
05/08/2022 113.20p 114.00p 112.00p 112.20p 518706
04/08/2022 113.40p 114.00p 112.80p 112.80p 427615
03/08/2022 113.40p 114.00p 111.60p 113.40p 333089
02/08/2022 114.20p 115.00p 113.40p 113.80p 674224
01/08/2022 115.00p 115.00p 110.20p 115.00p 428643
29/07/2022 113.20p 114.80p 113.20p 114.20p 221584
28/07/2022 113.60p 114.40p 112.80p 113.00p 412889
27/07/2022 113.80p 114.60p 113.00p 113.40p 468128
26/07/2022 114.60p 114.60p 113.60p 113.80p 212982
25/07/2022 113.80p 114.40p 112.80p 113.60p 322894
22/07/2022 114.00p 114.40p 113.24p 114.00p 298146
21/07/2022 113.00p 114.20p 112.56p 114.20p 432365
20/07/2022 112.00p 113.20p 111.00p 113.20p 509990
19/07/2022 111.80p 112.00p 110.80p 112.00p 299362
18/07/2022 112.00p 112.00p 109.80p 112.00p 498171
15/07/2022 109.60p 111.40p 109.45p 111.40p 497255
14/07/2022 109.60p 109.82p 109.25p 109.60p 508883
13/07/2022 107.80p 110.60p 107.80p 110.00p 472127
12/07/2022 108.60p 108.60p 107.80p 108.60p 272417
11/07/2022 108.40p 108.60p 107.40p 108.20p 190822
08/07/2022 108.20p 108.80p 107.48p 108.60p 230317
07/07/2022 107.80p 108.20p 107.20p 107.60p 242034
06/07/2022 107.60p 108.40p 107.00p 107.80p 927842
05/07/2022 107.00p 107.80p 107.00p 107.20p 488382
04/07/2022 108.60p 108.80p 107.00p 107.20p 431753
01/07/2022 107.00p 108.40p 107.00p 107.40p 241770
30/06/2022 107.80p 108.20p 107.42p 108.00p 239729
29/06/2022 108.00p 109.00p 107.20p 108.00p 255322
28/06/2022 108.00p 109.40p 107.80p 108.40p 458481
27/06/2022 109.40p 109.40p 108.00p 108.00p 315302
24/06/2022 107.80p 109.60p 106.60p 108.40p 3068801
23/06/2022 108.00p 108.80p 106.20p 106.20p 498032
22/06/2022 108.20p 109.00p 108.00p 108.20p 430121
21/06/2022 108.60p 109.00p 107.80p 108.40p 1761370
20/06/2022 108.80p 110.00p 108.72p 108.80p 536579
17/06/2022 107.00p 110.00p 105.80p 110.00p 1834310
16/06/2022 108.60p 110.00p 106.00p 106.00p 604751
15/06/2022 109.80p 109.80p 108.00p 108.60p 326073
14/06/2022 110.60p 110.80p 108.60p 108.80p 592159
13/06/2022 110.00p 111.00p 110.00p 110.00p 510844
10/06/2022 110.80p 111.00p 110.00p 110.80p 1657263
09/06/2022 110.80p 111.00p 110.20p 111.00p 298498
08/06/2022 109.80p 110.80p 109.80p 110.20p 370156
07/06/2022 110.00p 111.00p 109.80p 109.80p 278253
06/06/2022 110.80p 111.40p 109.80p 110.40p 783305
01/06/2022 110.80p 110.80p 110.40p 110.80p 2520378
31/05/2022 111.20p 111.20p 110.20p 110.20p 3036638
30/05/2022 110.60p 111.20p 109.80p 110.80p 413991
27/05/2022 110.80p 112.00p 110.40p 110.60p 442594
26/05/2022 111.20p 112.80p 110.00p 110.80p 540391
25/05/2022 114.40p 114.40p 112.00p 112.00p 3544637
24/05/2022 113.40p 114.80p 112.55p 113.40p 1136079
23/05/2022 113.20p 114.60p 112.40p 114.60p 762320
20/05/2022 111.60p 113.40p 110.80p 113.00p 1548851
19/05/2022 111.80p 112.20p 109.60p 112.00p 1617504
18/05/2022 108.80p 111.60p 107.00p 110.20p 4401402
17/05/2022 110.00p 110.29p 108.80p 108.80p 735906
16/05/2022 110.00p 110.60p 109.80p 110.20p 1023439
13/05/2022 111.80p 112.20p 109.20p 109.80p 851147
12/05/2022 112.80p 116.32p 111.40p 111.60p 462891
11/05/2022 113.40p 114.19p 113.00p 113.80p 536802
10/05/2022 112.60p 115.20p 112.60p 113.20p 280896
09/05/2022 112.20p 113.40p 112.20p 113.40p 440340
06/05/2022 114.00p 114.60p 112.20p 113.20p 463947
05/05/2022 115.80p 115.80p 114.20p 114.80p 734626
04/05/2022 116.40p 116.40p 115.15p 115.80p 294574
03/05/2022 116.40p 117.00p 115.85p 116.40p 501230
29/04/2022 116.20p 118.20p 115.94p 116.00p 608265
28/04/2022 113.80p 116.20p 113.20p 115.80p 713083
27/04/2022 114.00p 114.51p 112.60p 113.00p 794672
26/04/2022 114.20p 115.40p 113.60p 113.60p 330939
25/04/2022 116.00p 116.00p 113.60p 113.60p 384707
22/04/2022 115.20p 115.87p 114.20p 114.20p 800713
21/04/2022 115.00p 115.60p 114.20p 115.00p 596977
20/04/2022 115.00p 115.40p 113.80p 114.60p 596415
19/04/2022 114.00p 115.20p 113.20p 114.60p 836234
14/04/2022 113.40p 114.20p 113.00p 114.00p 474761
13/04/2022 114.00p 115.00p 113.00p 113.00p 324673
12/04/2022 112.60p 115.40p 112.60p 115.00p 3051884
11/04/2022 114.80p 115.07p 113.19p 114.20p 483671
08/04/2022 114.20p 115.60p 114.13p 115.00p 900877
07/04/2022 112.00p 115.80p 111.83p 114.40p 1836296
06/04/2022 112.60p 112.60p 111.40p 112.00p 526076
05/04/2022 113.20p 113.60p 111.80p 112.40p 599597
04/04/2022 112.20p 115.20p 112.20p 113.60p 741779
01/04/2022 112.40p 117.80p 111.40p 113.20p 1416991
31/03/2022 111.40p 112.60p 110.56p 112.00p 1347802
30/03/2022 110.20p 111.40p 109.60p 110.80p 2209363
29/03/2022 110.00p 110.20p 109.60p 109.60p 957233
28/03/2022 110.40p 110.73p 109.20p 110.00p 717213
25/03/2022 109.00p 110.60p 109.00p 109.00p 514803
24/03/2022 110.60p 110.60p 109.00p 109.80p 1266172
23/03/2022 110.60p 110.60p 109.60p 109.60p 1290400
22/03/2022 110.20p 110.60p 110.00p 110.40p 849134
21/03/2022 110.40p 111.60p 109.22p 110.20p 1107568
18/03/2022 111.20p 111.80p 110.20p 111.60p 4120454
17/03/2022 111.80p 111.80p 109.87p 111.40p 2157306
16/03/2022 110.80p 111.80p 109.60p 111.40p 2975717
15/03/2022 111.20p 111.60p 109.80p 110.80p 636098
14/03/2022 111.20p 111.60p 110.00p 111.40p 692299
11/03/2022 111.00p 111.20p 108.80p 110.80p 2029178
10/03/2022 107.60p 111.20p 107.06p 111.00p 3006098
09/03/2022 103.40p 107.80p 103.40p 107.80p 3571649
08/03/2022 102.20p 107.40p 102.20p 107.00p 637630
07/03/2022 105.80p 107.40p 103.00p 105.20p 908607
04/03/2022 105.40p 106.80p 105.40p 106.40p 854477
03/03/2022 106.40p 107.60p 106.00p 106.80p 1569389
02/03/2022 105.80p 106.20p 104.00p 106.20p 1560904
01/03/2022 104.60p 106.20p 99.50p 99.50p 843030
28/02/2022 104.60p 105.00p 104.20p 105.00p 453175
25/02/2022 105.80p 105.80p 103.00p 104.80p 526358
24/02/2022 105.00p 105.00p 102.60p 103.80p 302856
23/02/2022 105.00p 105.60p 103.60p 104.20p 522178
22/02/2022 104.60p 106.00p 101.50p 105.00p 1301889
21/02/2022 105.20p 107.80p 104.40p 104.40p 281910
18/02/2022 106.20p 107.47p 105.00p 105.60p 465966
17/02/2022 105.20p 107.20p 104.40p 106.20p 1011016
16/02/2022 105.00p 107.40p 105.00p 107.40p 2018517
15/02/2022 104.40p 108.40p 104.20p 105.40p 708895
14/02/2022 105.80p 110.40p 104.40p 104.40p 1076283
11/02/2022 107.20p 108.02p 106.00p 107.20p 913703
10/02/2022 106.60p 107.60p 106.21p 106.80p 324363
09/02/2022 110.60p 110.60p 106.00p 106.80p 406637
08/02/2022 107.40p 107.60p 105.60p 105.60p 903854
07/02/2022 107.60p 107.60p 106.00p 107.60p 1368138
04/02/2022 107.20p 108.00p 106.60p 106.60p 732628
03/02/2022 108.80p 109.60p 106.60p 107.20p 357930
02/02/2022 107.80p 110.44p 107.00p 108.80p 823173
01/02/2022 106.40p 108.16p 105.20p 107.40p 641856
31/01/2022 106.20p 108.76p 105.20p 106.40p 612175
28/01/2022 105.20p 107.80p 105.20p 107.60p 900538
27/01/2022 105.00p 109.60p 105.00p 107.00p 542888
26/01/2022 106.00p 108.90p 105.40p 105.40p 873770
25/01/2022 106.80p 108.00p 105.33p 105.80p 422505
24/01/2022 107.60p 108.60p 105.00p 105.40p 1050831
21/01/2022 107.60p 108.60p 107.20p 107.40p 465053
20/01/2022 109.00p 109.20p 107.20p 108.80p 447981
19/01/2022 107.60p 109.00p 107.60p 108.00p 556712
18/01/2022 110.00p 110.00p 107.60p 109.20p 545260
17/01/2022 109.40p 111.08p 109.00p 110.00p 767290
14/01/2022 109.60p 111.80p 107.20p 108.80p 353029
13/01/2022 109.20p 110.20p 107.40p 109.60p 716639
12/01/2022 107.60p 110.00p 107.40p 108.20p 524437
10/01/2022 107.60p 108.60p 107.00p 107.00p 414408
07/01/2022 108.60p 110.40p 107.40p 107.80p 243319
06/01/2022 109.00p 109.00p 107.40p 108.00p 397022
05/01/2022 109.20p 109.40p 107.60p 108.20p 469937
04/01/2022 109.80p 111.72p 107.60p 109.60p 415290
03/01/2022 110.60p 111.80p 110.20p 110.80p 132475
31/12/2021 110.60p 111.80p 110.20p 110.80p 132475
30/12/2021 110.00p 111.80p 109.41p 110.40p 279924
29/12/2021 109.60p 110.80p 108.80p 110.00p 584484
24/12/2021 109.40p 109.40p 107.40p 108.80p 94976
23/12/2021 108.80p 109.40p 107.28p 108.80p 1055269
22/12/2021 109.00p 109.00p 107.27p 107.80p 950111
21/12/2021 108.40p 108.80p 107.34p 107.60p 628035
20/12/2021 107.20p 108.60p 106.60p 108.00p 529346
17/12/2021 108.00p 108.49p 106.67p 108.00p 599218
16/12/2021 108.00p 108.80p 106.75p 107.20p 360181
15/12/2021 108.00p 108.80p 107.00p 107.00p 387658
14/12/2021 107.80p 108.60p 107.00p 108.00p 247268
13/12/2021 108.60p 108.80p 107.40p 107.40p 1022475
10/12/2021 108.00p 109.20p 108.00p 108.80p 390149
09/12/2021 108.00p 109.60p 105.80p 108.40p 461260
08/12/2021 106.00p 108.40p 105.44p 108.40p 1138741
07/12/2021 106.80p 107.00p 105.20p 105.60p 2248096
06/12/2021 106.80p 107.26p 105.40p 105.40p 1723070
03/12/2021 106.80p 107.00p 105.40p 105.40p 2645503
02/12/2021 107.80p 107.80p 105.15p 105.80p 493002
01/12/2021 107.60p 108.60p 106.40p 106.40p 281026
30/11/2021 108.00p 108.45p 106.60p 108.00p 647282
29/11/2021 106.20p 108.20p 106.20p 108.00p 384175
26/11/2021 106.40p 108.60p 106.40p 107.00p 359546
25/11/2021 107.60p 108.40p 106.40p 107.20p 234499
24/11/2021 109.00p 109.00p 106.20p 108.80p 586166
23/11/2021 108.80p 109.80p 107.40p 107.40p 480326
22/11/2021 108.00p 110.00p 106.40p 108.80p 865502
19/11/2021 107.60p 108.60p 106.40p 107.00p 410463
18/11/2021 110.20p 111.00p 109.27p 110.00p 233450
17/11/2021 111.00p 111.20p 108.40p 110.00p 374816
16/11/2021 107.60p 111.40p 106.80p 110.00p 1242278
15/11/2021 107.80p 110.80p 106.80p 107.40p 425087
12/11/2021 112.80p 113.50p 106.20p 107.60p 640535
11/11/2021 113.60p 114.60p 112.40p 113.60p 675989
10/11/2021 116.00p 116.00p 114.00p 114.00p 851556
09/11/2021 114.60p 116.20p 113.80p 115.20p 962208
08/11/2021 113.40p 114.60p 113.40p 114.60p 1298671
05/11/2021 113.00p 114.20p 113.00p 114.00p 420637
04/11/2021 113.60p 114.40p 113.20p 113.80p 907296
03/11/2021 111.60p 116.20p 110.96p 114.20p 768830
02/11/2021 109.60p 111.60p 109.07p 111.60p 1063931
01/11/2021 109.60p 109.60p 109.06p 109.60p 385841
29/10/2021 109.80p 109.99p 109.20p 109.40p 565913
28/10/2021 109.40p 110.40p 108.00p 109.60p 879601
27/10/2021 109.20p 109.80p 109.00p 109.00p 399245
26/10/2021 109.80p 109.80p 109.20p 109.60p 285770
25/10/2021 110.00p 110.00p 109.20p 109.60p 548138
22/10/2021 109.60p 110.60p 108.60p 110.20p 609896
21/10/2021 109.40p 110.40p 108.04p 109.00p 745407
20/10/2021 110.00p 110.00p 109.20p 109.80p 404028

*Close Price adjusted for both dividends and splits