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
17/01/2023 97.30p 98.20p 96.00p 96.30p 737505
16/01/2023 99.00p 99.70p 89.86p 98.00p 1080590
13/01/2023 99.50p 100.00p 97.50p 97.90p 577258
12/01/2023 101.00p 101.00p 98.80p 99.30p 1659250
11/01/2023 99.90p 101.20p 98.80p 99.80p 591505
10/01/2023 99.90p 99.90p 97.80p 98.50p 577528
09/01/2023 99.20p 99.90p 97.60p 97.70p 491167
06/01/2023 99.70p 100.40p 97.80p 99.00p 707030
05/01/2023 99.80p 100.00p 99.31p 99.70p 591408
04/01/2023 100.20p 100.40p 99.40p 100.00p 442234
03/01/2023 100.00p 100.80p 99.00p 100.00p 1307074
30/12/2022 100.00p 101.00p 100.00p 100.00p 183115
29/12/2022 102.80p 102.80p 99.70p 100.40p 995630
28/12/2022 102.80p 102.80p 99.90p 101.00p 198495
23/12/2022 101.00p 102.60p 99.80p 100.60p 47406
22/12/2022 100.00p 101.80p 100.00p 100.60p 466385
21/12/2022 100.00p 101.40p 100.00p 100.00p 981065
20/12/2022 101.40p 104.00p 100.01p 100.40p 935332
19/12/2022 98.40p 103.30p 98.40p 103.00p 625683
16/12/2022 100.60p 100.60p 97.10p 99.60p 2321599
15/12/2022 96.20p 100.60p 96.20p 100.00p 1118755
14/12/2022 96.10p 97.60p 94.70p 96.90p 871478
13/12/2022 95.30p 97.50p 95.00p 95.70p 3532251
12/12/2022 96.60p 97.60p 94.00p 95.10p 1004799
09/12/2022 96.30p 99.40p 93.78p 95.80p 1114478
08/12/2022 96.10p 97.90p 96.00p 96.10p 1614625
07/12/2022 99.00p 99.65p 96.30p 96.70p 1189536
06/12/2022 101.00p 101.00p 96.40p 97.20p 500891
05/12/2022 98.60p 100.00p 98.00p 98.60p 746545
02/12/2022 100.00p 100.00p 97.70p 97.70p 437068
01/12/2022 101.00p 101.00p 97.90p 99.40p 1378357
30/11/2022 102.00p 102.00p 99.40p 100.00p 1045625
29/11/2022 103.80p 104.40p 101.20p 101.80p 1037930
28/11/2022 105.00p 105.00p 103.20p 103.80p 527873
25/11/2022 107.00p 107.20p 101.80p 104.60p 1345246
24/11/2022 108.20p 108.60p 105.60p 105.60p 644293
23/11/2022 105.60p 109.60p 105.60p 108.40p 9183197
22/11/2022 106.80p 106.80p 104.93p 106.80p 224656
21/11/2022 105.20p 108.40p 104.20p 106.80p 548569
18/11/2022 106.00p 106.80p 104.20p 105.00p 435024
17/11/2022 107.40p 107.40p 104.20p 104.20p 376720
16/11/2022 107.20p 108.20p 106.40p 106.40p 619599
15/11/2022 108.40p 109.40p 106.00p 107.20p 448610
14/11/2022 108.20p 110.60p 108.20p 108.60p 199292
11/11/2022 111.20p 111.20p 108.20p 109.80p 235253
10/11/2022 108.80p 111.40p 105.40p 109.40p 5326019
09/11/2022 107.00p 109.00p 105.40p 108.80p 367183
08/11/2022 105.40p 107.00p 105.40p 107.00p 686624
07/11/2022 106.40p 107.00p 105.40p 106.60p 5114776
04/11/2022 106.80p 106.80p 105.60p 106.40p 774891
03/11/2022 105.20p 107.97p 99.98p 106.80p 4331267
02/11/2022 105.50p 109.67p 105.20p 106.80p 411835
01/11/2022 105.00p 106.00p 104.00p 105.80p 270474
31/10/2022 105.00p 105.00p 103.40p 104.60p 512289
28/10/2022 103.40p 105.80p 102.00p 104.60p 305624
27/10/2022 104.20p 106.00p 102.00p 104.20p 547610
26/10/2022 102.00p 104.20p 100.00p 104.20p 438791
25/10/2022 98.90p 102.00p 97.64p 102.00p 2540211
24/10/2022 95.30p 99.40p 94.50p 99.00p 587110
21/10/2022 92.00p 95.00p 91.10p 95.00p 576454
20/10/2022 92.00p 93.30p 90.00p 93.00p 1179803
19/10/2022 92.30p 93.00p 91.10p 91.80p 487704
18/10/2022 95.00p 95.00p 90.60p 91.80p 750049
17/10/2022 94.90p 96.00p 92.90p 93.40p 512546
14/10/2022 93.50p 96.30p 92.60p 92.60p 1006063
13/10/2022 95.40p 97.10p 93.10p 93.10p 918869
12/10/2022 96.90p 102.20p 94.10p 94.80p 811070
11/10/2022 98.80p 101.40p 97.50p 97.90p 469794
10/10/2022 104.20p 107.60p 100.20p 100.40p 836897
07/10/2022 105.00p 107.40p 103.20p 104.40p 541524
06/10/2022 103.20p 105.80p 103.20p 104.20p 1309648
05/10/2022 104.80p 106.40p 103.99p 105.00p 868555
04/10/2022 101.00p 105.00p 100.63p 104.80p 569535
03/10/2022 103.40p 105.20p 99.91p 100.80p 506443
30/09/2022 103.00p 104.40p 99.90p 101.40p 1428042
29/09/2022 99.80p 105.38p 98.10p 102.60p 793108
28/09/2022 101.60p 105.00p 92.72p 100.40p 3211033
27/09/2022 110.40p 110.40p 103.20p 103.60p 721668
26/09/2022 113.40p 113.40p 109.40p 109.80p 1057806
23/09/2022 113.00p 114.80p 112.00p 112.40p 500647
22/09/2022 115.40p 116.20p 113.00p 113.00p 776184
21/09/2022 115.40p 116.40p 114.20p 116.00p 517867
20/09/2022 116.00p 116.00p 114.20p 115.00p 367859
16/09/2022 114.80p 116.00p 114.20p 115.00p 521330
15/09/2022 116.00p 116.10p 114.58p 115.80p 578259
14/09/2022 114.00p 116.00p 113.00p 116.00p 1413110
13/09/2022 114.60p 115.00p 113.20p 113.20p 3919537
12/09/2022 114.40p 115.00p 114.00p 114.00p 1624205
09/09/2022 114.40p 115.60p 114.40p 115.00p 563205
08/09/2022 113.00p 115.60p 113.00p 115.40p 737348
07/09/2022 114.80p 114.80p 113.00p 113.40p 960294
06/09/2022 114.60p 114.60p 113.20p 114.60p 461398
05/09/2022 113.20p 115.00p 113.00p 114.60p 261706
02/09/2022 114.20p 114.60p 113.60p 114.60p 982918
01/09/2022 114.60p 114.80p 113.20p 113.20p 1700792
31/08/2022 115.60p 116.00p 113.40p 114.00p 6084673
30/08/2022 115.00p 116.00p 115.00p 115.40p 317757
26/08/2022 115.60p 116.00p 114.40p 116.00p 467121
25/08/2022 114.80p 115.80p 113.60p 115.60p 536722
24/08/2022 114.80p 114.80p 113.60p 114.40p 248028
23/08/2022 114.00p 114.80p 113.60p 114.80p 1393322
22/08/2022 114.60p 115.80p 114.00p 114.20p 702855
19/08/2022 114.40p 115.40p 114.40p 115.00p 449740
18/08/2022 113.20p 114.80p 112.80p 114.80p 493824
17/08/2022 113.00p 113.40p 112.20p 113.00p 590977
16/08/2022 112.80p 113.40p 111.40p 113.40p 533024
15/08/2022 113.00p 113.80p 112.00p 113.00p 448429
12/08/2022 113.20p 114.00p 112.00p 113.20p 622920
11/08/2022 112.40p 113.80p 112.00p 112.20p 493565
10/08/2022 114.00p 114.80p 113.40p 113.40p 1639489
09/08/2022 114.00p 114.00p 112.80p 113.80p 688743
08/08/2022 112.20p 113.80p 112.20p 113.20p 346546
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

*Close Price adjusted for both dividends and splits