The Renewables Infrastructure Group Limited (TRIG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. The Renewables Infrastructure Group Limited

Date Open High Low Close* Volume
21/11/2024 92.70p 92.70p 91.10p 91.50p 2454291
20/11/2024 93.00p 93.00p 91.80p 92.40p 4801624
19/11/2024 89.50p 93.00p 89.10p 92.90p 4081049
18/11/2024 91.20p 91.50p 88.80p 89.50p 3914987
15/11/2024 92.00p 92.20p 90.80p 90.80p 4184963
14/11/2024 92.00p 92.10p 91.00p 92.10p 3549222
13/11/2024 93.70p 94.50p 92.60p 93.00p 4998560
12/11/2024 93.80p 94.90p 93.10p 93.70p 3098663
11/11/2024 94.70p 95.50p 93.79p 94.30p 4726125
08/11/2024 94.30p 95.50p 93.60p 94.50p 10365116
07/11/2024 95.50p 96.70p 94.10p 94.50p 5710177
06/11/2024 98.00p 98.00p 95.40p 95.50p 3246855
05/11/2024 97.20p 97.90p 95.80p 95.80p 4099372
04/11/2024 95.30p 97.90p 95.30p 97.10p 2249661
01/11/2024 96.60p 97.40p 95.30p 96.40p 5610512
31/10/2024 96.20p 98.00p 95.90p 96.70p 5677658
30/10/2024 96.20p 99.70p 96.20p 97.50p 4852775
29/10/2024 98.10p 98.70p 96.00p 97.10p 5023807
28/10/2024 99.20p 99.51p 98.10p 98.10p 5637672
25/10/2024 99.60p 100.20p 98.80p 99.40p 3220103
24/10/2024 99.10p 99.70p 98.30p 98.90p 5382998
23/10/2024 99.50p 99.50p 97.90p 98.90p 4441050
22/10/2024 98.00p 99.80p 97.00p 98.30p 5308296
21/10/2024 99.10p 100.40p 97.90p 98.20p 4330739
18/10/2024 97.80p 99.10p 97.20p 99.10p 8540038
17/10/2024 97.20p 98.00p 97.20p 97.70p 3354015
16/10/2024 96.80p 98.00p 96.50p 97.50p 5055140
15/10/2024 98.70p 98.70p 96.50p 96.50p 5772193
14/10/2024 99.90p 99.90p 98.30p 98.60p 4068384
11/10/2024 99.10p 99.70p 98.30p 99.20p 2781856
10/10/2024 100.00p 100.60p 98.30p 99.20p 3301635
09/10/2024 100.20p 101.40p 100.00p 100.20p 2823446
08/10/2024 101.60p 102.60p 100.00p 100.40p 3856447
07/10/2024 102.80p 103.00p 100.80p 101.80p 2490808
04/10/2024 102.20p 102.80p 101.00p 102.00p 5330091
03/10/2024 103.60p 103.60p 101.80p 102.00p 4452600
02/10/2024 103.60p 104.80p 101.60p 102.40p 2956158
01/10/2024 105.00p 105.00p 103.60p 103.60p 3221890
30/09/2024 103.60p 104.20p 103.00p 104.20p 3464780
27/09/2024 103.80p 104.20p 102.60p 103.60p 3048778
26/09/2024 101.80p 103.60p 101.80p 102.80p 5023979
25/09/2024 101.40p 102.80p 101.00p 102.60p 6980114
24/09/2024 101.80p 103.00p 100.80p 101.80p 3404192
23/09/2024 102.00p 102.80p 101.60p 102.20p 2574416
20/09/2024 103.80p 103.80p 101.60p 101.60p 7701094
19/09/2024 103.80p 106.40p 103.20p 104.00p 3768714
18/09/2024 104.00p 104.20p 103.00p 103.40p 3521408
17/09/2024 105.00p 105.40p 103.20p 103.40p 3160115
16/09/2024 105.20p 105.20p 103.40p 103.60p 2396301
13/09/2024 104.00p 105.40p 103.60p 104.00p 2937571
12/09/2024 104.00p 106.60p 103.20p 104.00p 3066878
11/09/2024 105.00p 106.60p 103.20p 104.00p 4089309
10/09/2024 104.80p 105.20p 104.20p 105.00p 2488306
09/09/2024 102.00p 105.54p 102.00p 104.60p 4610269
06/09/2024 103.00p 104.00p 101.20p 102.00p 3190902
05/09/2024 103.00p 104.60p 102.20p 102.60p 5291197
04/09/2024 101.40p 104.80p 101.20p 103.00p 3847716
03/09/2024 104.20p 105.80p 101.00p 102.20p 3566294
02/09/2024 103.40p 105.40p 102.20p 102.80p 3060204
30/08/2024 102.20p 104.80p 100.60p 103.20p 2223911
29/08/2024 101.60p 103.80p 99.90p 102.60p 2254587
28/08/2024 103.40p 103.40p 100.00p 102.20p 3105469
27/08/2024 103.20p 104.80p 101.40p 102.80p 3105444
23/08/2024 102.40p 103.60p 100.80p 102.60p 1669966
22/08/2024 103.60p 104.80p 102.40p 102.80p 3893518
21/08/2024 100.60p 103.40p 98.70p 103.00p 4583753
20/08/2024 100.80p 103.40p 98.70p 100.60p 2423565
19/08/2024 101.20p 102.80p 100.00p 101.00p 2619824
16/08/2024 100.00p 102.60p 99.80p 101.00p 1907245
15/08/2024 101.00p 103.20p 99.10p 100.40p 2743772
14/08/2024 101.80p 103.60p 99.40p 102.40p 12374135
13/08/2024 101.40p 103.20p 99.20p 100.80p 5011535
12/08/2024 100.80p 102.20p 98.40p 101.20p 4006263
09/08/2024 101.40p 102.40p 98.60p 100.80p 2931207
08/08/2024 99.50p 101.20p 98.30p 100.00p 2462222
07/08/2024 100.80p 101.20p 99.50p 100.00p 6826723
06/08/2024 99.60p 102.60p 98.50p 100.00p 5754504
05/08/2024 102.60p 102.60p 98.20p 98.20p 5083440
02/08/2024 104.00p 106.80p 101.40p 102.40p 3546465
01/08/2024 105.00p 107.20p 103.40p 105.40p 5557739
31/07/2024 103.80p 105.40p 103.00p 104.20p 3324633
30/07/2024 102.60p 104.80p 100.60p 103.80p 4428238
29/07/2024 101.00p 103.60p 99.60p 102.00p 3330162
26/07/2024 99.40p 100.80p 97.60p 100.80p 5397066
25/07/2024 100.20p 102.00p 97.70p 98.70p 5020719
24/07/2024 101.80p 102.80p 99.90p 99.90p 4970446
23/07/2024 102.80p 102.80p 101.40p 101.60p 4777134
22/07/2024 101.40p 102.80p 101.00p 102.00p 3622952
19/07/2024 100.80p 102.00p 100.00p 101.00p 2300563
18/07/2024 99.60p 101.80p 97.30p 101.00p 7005849
17/07/2024 98.50p 100.00p 96.80p 99.40p 3327483
16/07/2024 99.00p 101.60p 97.30p 99.20p 2059754
15/07/2024 99.00p 100.00p 97.40p 99.00p 2610475
12/07/2024 101.80p 103.60p 98.70p 99.30p 3119115
11/07/2024 99.90p 102.00p 99.20p 100.60p 3302018
10/07/2024 97.90p 101.00p 95.50p 99.90p 4323106
09/07/2024 98.00p 100.00p 95.80p 97.90p 3147766
08/07/2024 96.00p 98.50p 93.90p 98.30p 5008641
05/07/2024 95.80p 98.40p 94.20p 96.20p 14715702
04/07/2024 96.90p 98.60p 94.10p 95.90p 7005953
03/07/2024 95.60p 96.70p 93.90p 96.00p 8432829
02/07/2024 95.80p 97.50p 93.40p 95.50p 3345694
01/07/2024 95.80p 96.60p 94.80p 95.00p 3344875
28/06/2024 95.90p 97.40p 92.80p 95.40p 2929660
27/06/2024 95.20p 97.80p 93.30p 94.40p 4420764
26/06/2024 96.20p 98.90p 94.50p 95.40p 3978802
25/06/2024 96.70p 98.60p 95.00p 96.20p 1992917
24/06/2024 95.90p 99.10p 94.40p 96.70p 2708938
21/06/2024 96.80p 98.10p 96.00p 96.80p 5473252
20/06/2024 97.30p 98.40p 95.10p 96.80p 2828501
19/06/2024 97.00p 98.60p 96.50p 97.30p 3966933
18/06/2024 97.00p 98.10p 96.20p 97.60p 4256525
17/06/2024 97.70p 98.00p 96.50p 97.10p 2250918
14/06/2024 97.40p 97.80p 96.10p 97.80p 5756235
13/06/2024 97.00p 98.00p 96.10p 96.20p 4362454
12/06/2024 96.50p 98.00p 95.80p 97.10p 2730299
11/06/2024 98.30p 98.90p 95.90p 96.40p 3801321
10/06/2024 98.30p 101.20p 96.70p 97.30p 4166345
07/06/2024 99.40p 100.60p 97.70p 98.70p 2029819
06/06/2024 99.80p 101.40p 98.70p 99.60p 3292967
05/06/2024 99.80p 101.00p 98.10p 99.90p 2812825
04/06/2024 100.60p 102.20p 98.40p 99.30p 2434937
03/06/2024 100.60p 102.40p 98.00p 101.00p 3533550
31/05/2024 100.40p 102.40p 98.40p 100.20p 3293652
30/05/2024 96.70p 100.80p 95.00p 100.40p 8564842
29/05/2024 98.20p 100.20p 96.60p 96.60p 4138570
28/05/2024 99.40p 99.90p 98.10p 98.20p 3269602
24/05/2024 99.00p 100.40p 97.50p 98.80p 2547983
23/05/2024 100.00p 100.60p 97.90p 98.80p 3040953
22/05/2024 99.20p 101.60p 97.40p 99.80p 5035789
21/05/2024 101.40p 103.20p 98.70p 99.10p 3993779
20/05/2024 101.00p 102.80p 100.40p 101.40p 3690396
17/05/2024 101.00p 103.20p 99.20p 101.00p 5550141
16/05/2024 102.40p 104.20p 100.40p 101.40p 6867705
15/05/2024 102.40p 104.60p 102.40p 103.40p 3837350
14/05/2024 103.00p 104.80p 100.60p 103.40p 6934567
13/05/2024 102.60p 104.60p 100.60p 102.40p 3041375
10/05/2024 102.60p 103.80p 101.20p 102.00p 3135412
09/05/2024 101.40p 104.40p 99.50p 102.00p 4023179
08/05/2024 101.00p 101.60p 98.20p 100.20p 3480751
07/05/2024 99.90p 101.20p 98.90p 100.60p 3442170
03/05/2024 100.60p 100.80p 98.30p 99.50p 3435630
02/05/2024 99.20p 101.60p 98.40p 100.20p 3579832
01/05/2024 100.00p 101.80p 97.70p 99.30p 2584173
30/04/2024 101.40p 103.40p 99.60p 100.00p 4544489
29/04/2024 98.10p 102.20p 96.10p 101.40p 5414767
26/04/2024 98.90p 98.90p 97.93p 98.50p 3755990
25/04/2024 100.00p 101.20p 98.60p 98.60p 3038058
24/04/2024 100.60p 101.00p 99.80p 100.20p 2497512
23/04/2024 100.40p 101.20p 99.80p 99.80p 3660309
22/04/2024 99.70p 100.40p 99.45p 100.00p 2272692
19/04/2024 97.00p 99.60p 96.90p 99.20p 3840716
18/04/2024 97.50p 98.80p 96.75p 97.40p 3291310
17/04/2024 96.90p 98.00p 96.40p 97.20p 3520373
16/04/2024 97.20p 98.10p 96.80p 97.00p 2788843
15/04/2024 97.90p 98.50p 97.10p 97.50p 4229008
12/04/2024 98.50p 98.80p 97.01p 97.50p 2704074
11/04/2024 98.50p 98.70p 96.60p 97.40p 5166559
10/04/2024 99.40p 99.40p 97.90p 98.00p 4485852
09/04/2024 100.00p 100.80p 98.59p 98.80p 3840097
08/04/2024 99.20p 100.60p 98.50p 100.00p 3998865
05/04/2024 99.90p 100.20p 98.60p 99.00p 1923826
04/04/2024 100.40p 100.60p 99.50p 100.20p 3394238
03/04/2024 100.80p 101.00p 99.30p 99.80p 2960622
02/04/2024 101.00p 101.40p 100.40p 100.60p 3952058
28/03/2024 101.40p 101.60p 100.07p 100.80p 3920452
27/03/2024 99.00p 101.00p 98.50p 101.00p 4709239
26/03/2024 96.80p 99.20p 96.70p 99.20p 3314704
25/03/2024 98.00p 98.30p 96.80p 97.00p 4832573
22/03/2024 99.00p 99.60p 98.00p 98.20p 4225734
21/03/2024 100.40p 101.00p 98.70p 98.90p 3468046
20/03/2024 100.80p 100.80p 99.90p 99.50p 3110727
19/03/2024 100.80p 101.20p 99.80p 99.90p 3174465
18/03/2024 100.00p 101.40p 100.00p 100.80p 4380605
15/03/2024 101.40p 102.00p 99.70p 100.40p 5773415
14/03/2024 102.80p 103.00p 101.00p 101.20p 6446201
13/03/2024 103.20p 104.20p 102.20p 102.60p 4355501
12/03/2024 103.60p 104.40p 102.80p 102.80p 4323585
11/03/2024 103.20p 104.60p 102.60p 103.40p 3411491
08/03/2024 102.80p 104.00p 102.60p 104.00p 2474339
07/03/2024 103.40p 104.60p 102.40p 103.20p 6954277
06/03/2024 104.00p 105.20p 103.00p 103.40p 3442394
05/03/2024 102.00p 103.60p 101.40p 103.00p 3306365
04/03/2024 101.60p 103.60p 101.60p 101.80p 3285865
01/03/2024 102.00p 103.00p 101.60p 102.40p 2719280
29/02/2024 102.60p 103.68p 100.20p 102.20p 5734701
28/02/2024 100.60p 102.80p 100.60p 101.20p 6197096
27/02/2024 99.90p 102.20p 99.90p 101.80p 4153326
26/02/2024 99.00p 100.40p 99.00p 100.00p 3302676
23/02/2024 99.30p 100.40p 98.76p 100.00p 9399973
22/02/2024 97.60p 99.60p 97.60p 99.20p 4161745
21/02/2024 96.80p 101.00p 96.00p 99.80p 3338843
20/02/2024 96.30p 97.30p 95.50p 97.00p 15166341
19/02/2024 96.90p 98.00p 96.30p 96.40p 3532250
16/02/2024 98.10p 98.30p 96.17p 96.30p 3370150
15/02/2024 99.10p 99.20p 97.80p 98.00p 1579565
14/02/2024 98.80p 99.80p 98.00p 98.00p 5179076
13/02/2024 99.90p 100.60p 97.60p 98.40p 3754129
12/02/2024 101.00p 101.20p 99.80p 99.80p 5190575
09/02/2024 101.00p 102.00p 101.00p 101.20p 2494274

*Close Price adjusted for both dividends and splits