Downing Renewables & Infrastructure Trust (DORE) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Downing Renewables & Infrastructure Trust

Date Open High Low Close* Volume
04/11/2025 104.00p 102.00p 102.00p 102.00p 0
03/11/2025 104.00p 104.00p 102.00p 102.00p 433529
31/10/2025 104.00p 104.00p 102.00p 102.00p 282124
30/10/2025 102.00p 102.44p 102.00p 102.00p 139899
29/10/2025 102.50p 102.50p 102.00p 102.00p 532044
28/10/2025 102.00p 102.50p 102.00p 102.50p 79723
27/10/2025 102.00p 102.50p 102.00p 102.00p 287740
24/10/2025 102.50p 102.50p 102.00p 102.50p 6171559
23/10/2025 101.50p 101.50p 100.00p 100.50p 1208596
22/10/2025 101.50p 102.00p 100.50p 101.00p 494734
21/10/2025 102.00p 102.50p 101.50p 102.00p 808026
20/10/2025 101.50p 102.50p 101.50p 101.50p 148925
17/10/2025 102.00p 102.50p 101.75p 102.00p 36104
16/10/2025 102.50p 102.50p 101.50p 102.00p 212015
15/10/2025 102.50p 102.50p 101.75p 102.50p 835
14/10/2025 102.00p 102.25p 102.00p 102.00p 57336
13/10/2025 102.50p 102.50p 102.00p 102.00p 2142198
10/10/2025 102.00p 102.50p 102.00p 102.00p 113658
09/10/2025 102.00p 102.25p 102.00p 102.00p 85250
08/10/2025 102.00p 102.50p 102.00p 102.00p 221832
07/10/2025 102.00p 103.50p 102.00p 102.00p 490779
06/10/2025 102.50p 102.50p 102.00p 102.00p 422446
03/10/2025 102.00p 102.50p 102.10p 102.25p 67208
02/10/2025 102.00p 102.50p 101.50p 102.50p 307352
01/10/2025 102.50p 102.50p 102.00p 102.50p 155909
30/09/2025 102.50p 102.50p 102.00p 102.50p 180110
29/09/2025 102.00p 102.50p 102.00p 102.00p 278431
26/09/2025 102.00p 102.50p 102.00p 102.00p 286587
25/09/2025 102.00p 102.50p 102.00p 102.00p 952686
24/09/2025 102.00p 102.50p 102.00p 102.00p 33416
23/09/2025 102.00p 102.50p 102.00p 102.00p 243688
22/09/2025 102.00p 102.50p 102.00p 102.00p 97404
19/09/2025 102.00p 102.50p 102.00p 102.00p 390885
18/09/2025 102.00p 102.50p 102.00p 102.50p 30231
17/09/2025 102.00p 102.39p 102.00p 102.00p 1152248
16/09/2025 101.50p 102.50p 101.50p 102.50p 122291
15/09/2025 101.50p 102.50p 101.50p 102.50p 92744
12/09/2025 102.00p 102.50p 101.50p 102.50p 1315660
11/09/2025 102.50p 102.50p 102.50p 102.25p 406600
10/09/2025 102.50p 102.50p 102.20p 102.50p 45890
09/09/2025 103.00p 103.00p 102.00p 102.00p 62041
08/09/2025 102.00p 102.95p 102.00p 102.00p 63039
05/09/2025 102.00p 102.78p 102.13p 102.50p 16480
04/09/2025 102.00p 102.95p 102.00p 102.00p 43411
03/09/2025 102.00p 103.00p 102.00p 102.00p 103157
02/09/2025 102.00p 103.00p 102.00p 102.00p 1624086
01/09/2025 102.00p 102.50p 102.00p 102.00p 252699
29/08/2025 102.50p 102.50p 102.00p 102.00p 28134
28/08/2025 102.50p 102.50p 102.00p 102.00p 1542718
27/08/2025 102.00p 103.00p 102.00p 102.00p 14947
26/08/2025 102.00p 103.00p 102.00p 102.00p 155382
22/08/2025 102.00p 102.64p 102.00p 102.25p 65998
21/08/2025 102.00p 102.25p 102.00p 102.25p 166664
20/08/2025 102.50p 102.50p 102.00p 102.25p 491950
19/08/2025 102.50p 103.00p 102.00p 102.00p 138435
18/08/2025 102.50p 103.00p 102.00p 102.00p 198469
15/08/2025 102.00p 103.00p 101.80p 102.00p 178191
14/08/2025 102.00p 103.00p 101.50p 102.00p 170950
13/08/2025 102.50p 103.00p 102.00p 103.00p 599206
12/08/2025 102.00p 103.00p 101.70p 102.25p 9003
11/08/2025 102.00p 103.00p 102.00p 102.00p 990511
08/08/2025 102.00p 103.00p 102.00p 103.00p 66966
07/08/2025 102.00p 102.50p 101.50p 102.00p 108179
06/08/2025 102.00p 102.00p 101.50p 102.00p 190860
05/08/2025 102.50p 102.50p 101.50p 101.50p 115231
04/08/2025 102.00p 102.50p 101.50p 102.00p 366103
01/08/2025 101.50p 102.00p 101.50p 102.00p 74844
31/07/2025 101.50p 102.50p 101.50p 101.75p 40489
30/07/2025 101.50p 102.00p 101.50p 101.50p 361500
29/07/2025 102.50p 102.50p 101.50p 101.50p 2038655
28/07/2025 102.00p 102.00p 101.52p 102.00p 1036518
25/07/2025 101.50p 102.50p 101.50p 101.50p 1695578
24/07/2025 101.50p 102.50p 101.50p 101.75p 476225
23/07/2025 101.50p 102.00p 101.50p 101.50p 464191
22/07/2025 101.50p 101.94p 101.70p 101.75p 78380
21/07/2025 101.50p 102.00p 101.50p 101.75p 68987
18/07/2025 101.50p 102.00p 101.50p 101.50p 185369
17/07/2025 101.50p 102.00p 101.63p 101.75p 144788
16/07/2025 101.50p 101.87p 101.60p 101.75p 96257
15/07/2025 101.50p 101.75p 101.56p 101.75p 115480
14/07/2025 101.50p 102.00p 101.50p 101.75p 624933
11/07/2025 101.50p 102.44p 101.40p 101.75p 10024530
10/07/2025 101.50p 102.00p 101.50p 101.50p 858464
09/07/2025 101.50p 102.00p 101.50p 101.50p 4659008
08/07/2025 101.50p 102.00p 101.50p 101.50p 214815
07/07/2025 101.50p 101.75p 101.00p 101.50p 159585
04/07/2025 102.00p 102.00p 101.00p 102.00p 1500501
03/07/2025 101.00p 102.00p 101.00p 102.00p 1670152
02/07/2025 101.00p 101.50p 101.00p 101.50p 1019568
01/07/2025 101.50p 101.50p 101.00p 101.50p 985809
30/06/2025 101.50p 102.00p 101.00p 101.00p 1609153
27/06/2025 101.00p 101.88p 101.00p 101.00p 223069
26/06/2025 101.00p 102.00p 101.00p 101.00p 368066
25/06/2025 101.00p 101.50p 101.00p 101.00p 1405379
24/06/2025 101.00p 102.00p 101.00p 101.00p 1701440
23/06/2025 101.00p 101.88p 101.00p 101.00p 7146552
20/06/2025 101.50p 102.55p 100.54p 101.50p 16142980
19/06/2025 85.60p 86.00p 83.00p 83.00p 208128
18/06/2025 81.20p 85.50p 84.37p 85.00p 116346
17/06/2025 81.20p 86.00p 81.20p 86.00p 78265
16/06/2025 84.20p 86.00p 83.40p 84.20p 178184
13/06/2025 84.40p 85.60p 84.29p 85.60p 109030
12/06/2025 85.20p 85.60p 84.80p 84.80p 140435
11/06/2025 85.20p 86.00p 85.20p 85.40p 237684
10/06/2025 85.80p 86.00p 84.67p 85.80p 234715
09/06/2025 83.40p 86.00p 83.40p 85.00p 96506
06/06/2025 86.00p 86.00p 82.20p 84.60p 153702
05/06/2025 82.60p 86.00p 81.20p 84.00p 334262
04/06/2025 82.00p 86.00p 81.20p 83.60p 136196
03/06/2025 86.00p 86.20p 81.80p 81.80p 119798
02/06/2025 83.20p 83.97p 82.18p 83.20p 67585
30/05/2025 82.00p 84.00p 81.20p 83.00p 99112
29/05/2025 82.00p 85.96p 82.00p 82.00p 164853
28/05/2025 83.00p 86.64p 82.00p 82.00p 152138
27/05/2025 83.00p 87.00p 83.00p 85.00p 113507
23/05/2025 84.00p 87.00p 83.40p 84.50p 76529
22/05/2025 84.00p 87.60p 83.87p 86.00p 175604
21/05/2025 85.60p 87.00p 84.00p 85.60p 122633
20/05/2025 85.00p 86.03p 84.40p 85.00p 50047
19/05/2025 85.40p 87.60p 84.00p 85.30p 78045
16/05/2025 85.40p 87.60p 84.00p 85.30p 77708
15/05/2025 86.00p 87.00p 84.75p 85.30p 36584
14/05/2025 84.40p 87.60p 84.00p 85.00p 240624
13/05/2025 86.00p 86.10p 84.00p 85.50p 182131
12/05/2025 87.00p 87.00p 84.00p 87.00p 121479
09/05/2025 85.80p 87.00p 84.80p 87.00p 100807
08/05/2025 84.40p 87.60p 83.03p 85.60p 1744765
07/05/2025 83.60p 86.00p 83.00p 83.60p 237674
06/05/2025 84.00p 86.00p 83.20p 84.00p 396836
02/05/2025 83.00p 84.60p 83.00p 83.00p 153655
01/05/2025 84.40p 85.00p 84.20p 84.60p 573649
30/04/2025 84.00p 84.80p 83.80p 84.20p 521008
29/04/2025 84.20p 86.50p 83.56p 84.20p 531909
28/04/2025 85.40p 87.40p 83.00p 84.00p 330710
25/04/2025 82.00p 87.40p 81.80p 85.00p 1304931
24/04/2025 79.00p 86.40p 79.00p 81.10p 1152220
23/04/2025 79.00p 79.23p 76.40p 78.00p 169221
22/04/2025 75.80p 80.00p 73.57p 79.00p 435568
17/04/2025 74.80p 76.00p 72.60p 76.00p 168647
16/04/2025 74.20p 75.00p 72.00p 73.80p 187619
15/04/2025 73.00p 75.00p 72.00p 73.00p 128743
14/04/2025 74.80p 75.00p 72.25p 75.00p 123256
11/04/2025 72.00p 74.80p 71.04p 72.00p 161234
10/04/2025 71.00p 74.80p 71.00p 71.90p 44600
09/04/2025 70.00p 74.20p 70.00p 70.20p 136196
08/04/2025 71.00p 74.80p 71.00p 71.00p 177036
07/04/2025 74.00p 74.80p 70.00p 72.60p 458055
04/04/2025 76.00p 77.80p 75.38p 75.40p 171168
03/04/2025 78.00p 78.00p 76.00p 76.40p 24420
02/04/2025 77.60p 79.39p 76.39p 78.00p 142272
01/04/2025 76.40p 80.20p 76.00p 78.20p 151277
31/03/2025 78.00p 80.00p 76.20p 77.00p 184697
28/03/2025 79.40p 80.20p 79.40p 80.00p 60194
27/03/2025 79.40p 80.00p 79.16p 79.40p 89374
26/03/2025 78.20p 79.80p 78.01p 78.80p 317774
25/03/2025 79.00p 79.80p 77.64p 79.20p 160456
24/03/2025 81.00p 83.40p 73.80p 79.00p 366121
21/03/2025 81.40p 84.20p 80.60p 81.40p 196701
20/03/2025 81.80p 82.40p 81.80p 81.80p 33066
19/03/2025 81.60p 84.20p 81.30p 82.80p 61343
18/03/2025 81.80p 84.40p 81.80p 81.80p 89219
17/03/2025 82.40p 82.80p 81.40p 81.40p 205612
14/03/2025 82.00p 84.40p 81.40p 83.00p 23717
13/03/2025 82.00p 84.40p 81.35p 82.90p 70703
12/03/2025 81.60p 84.40p 81.60p 83.00p 253013
11/03/2025 83.00p 85.00p 81.28p 82.70p 120523
10/03/2025 85.00p 85.62p 82.71p 84.50p 60565
07/03/2025 85.00p 86.00p 83.00p 85.60p 60563
06/03/2025 85.00p 86.00p 83.00p 85.50p 126587
05/03/2025 85.00p 86.00p 83.00p 85.00p 69844
04/03/2025 85.60p 86.00p 83.84p 85.80p 65711
03/03/2025 84.60p 85.82p 83.00p 85.50p 103041
28/02/2025 86.00p 86.00p 82.84p 86.00p 33141
27/02/2025 82.60p 85.00p 82.00p 84.00p 114578
26/02/2025 84.00p 84.00p 82.50p 84.00p 83825
25/02/2025 82.60p 84.00p 82.64p 83.60p 12891
24/02/2025 82.60p 84.99p 82.60p 84.60p 74665
21/02/2025 82.60p 85.00p 82.15p 82.60p 113801
20/02/2025 84.00p 85.00p 82.06p 82.60p 287082
19/02/2025 85.00p 86.60p 83.00p 84.60p 170197
18/02/2025 84.40p 86.60p 83.69p 85.20p 462102
17/02/2025 86.60p 86.60p 84.42p 86.60p 27288
14/02/2025 85.00p 86.82p 84.00p 86.60p 129614
13/02/2025 86.00p 88.00p 85.00p 87.00p 95082
12/02/2025 87.60p 90.00p 87.00p 87.50p 76816
11/02/2025 87.20p 88.40p 87.00p 87.20p 237095
10/02/2025 87.60p 89.00p 87.60p 87.60p 128164
07/02/2025 88.00p 88.30p 87.80p 88.00p 85065
06/02/2025 89.00p 89.00p 87.00p 88.00p 1617809
05/02/2025 89.20p 89.20p 87.48p 88.00p 112438
04/02/2025 88.00p 88.40p 87.63p 88.00p 47075
03/02/2025 87.00p 89.80p 86.24p 88.00p 116290
31/01/2025 87.60p 89.80p 87.01p 88.80p 123482
30/01/2025 89.00p 89.00p 86.54p 89.00p 110158
29/01/2025 88.80p 88.90p 87.42p 88.80p 323111
28/01/2025 88.80p 88.90p 87.80p 88.20p 157525
27/01/2025 88.80p 89.00p 87.00p 88.80p 214860
24/01/2025 86.40p 88.00p 85.51p 88.00p 257162
23/01/2025 85.00p 86.40p 84.00p 86.40p 68385
22/01/2025 85.60p 85.60p 83.60p 84.40p 250214

*Close Price adjusted for both dividends and splits