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
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
08/02/2024 101.40p 102.60p 101.00p 101.80p 4458521
07/02/2024 102.20p 103.00p 101.40p 101.80p 4450080
06/02/2024 101.40p 102.60p 100.72p 102.20p 3704653
05/02/2024 104.40p 106.00p 101.40p 101.80p 5045716
02/02/2024 106.40p 108.40p 104.20p 104.40p 3041810
01/02/2024 109.60p 109.60p 106.40p 106.40p 1978900
31/01/2024 108.40p 109.40p 107.80p 108.80p 2588573
30/01/2024 109.80p 109.80p 108.40p 108.60p 1398612
29/01/2024 108.20p 109.80p 108.20p 109.40p 1503937
26/01/2024 110.20p 110.40p 108.20p 108.80p 2027211
25/01/2024 108.60p 109.60p 108.40p 109.60p 2002190
24/01/2024 109.60p 110.00p 108.40p 108.80p 1963915
23/01/2024 110.20p 110.20p 109.00p 109.20p 2236320
22/01/2024 110.60p 110.80p 109.40p 110.00p 8805280
19/01/2024 112.00p 112.00p 110.00p 110.00p 2845302
18/01/2024 111.60p 112.40p 111.40p 111.40p 15723235
17/01/2024 110.60p 112.40p 110.60p 111.80p 2823969
16/01/2024 111.60p 113.20p 111.20p 112.60p 2722139
15/01/2024 111.40p 112.20p 111.00p 112.00p 2769768
12/01/2024 111.20p 112.40p 111.00p 111.40p 2162460
11/01/2024 111.20p 111.80p 110.60p 111.00p 2497946
10/01/2024 110.60p 112.00p 110.57p 111.20p 2167457
09/01/2024 112.00p 112.00p 110.80p 111.40p 1091762
08/01/2024 111.20p 112.60p 110.80p 111.40p 1696649
05/01/2024 112.20p 112.60p 110.60p 112.00p 2880961
04/01/2024 112.60p 113.40p 111.20p 111.80p 1691081
03/01/2024 112.80p 113.40p 112.20p 112.20p 2588003
02/01/2024 114.00p 114.60p 112.20p 112.40p 1631051
29/12/2023 114.20p 116.20p 111.40p 113.80p 765973
28/12/2023 115.40p 117.20p 112.20p 114.00p 1546951
27/12/2023 113.60p 116.00p 112.40p 114.20p 1593758
22/12/2023 112.40p 113.60p 110.80p 113.00p 1077477
21/12/2023 111.20p 114.40p 110.20p 111.20p 2454398
20/12/2023 109.60p 112.80p 108.40p 112.80p 5526736
19/12/2023 108.00p 109.60p 107.20p 109.20p 2775897
18/12/2023 108.80p 110.60p 106.20p 108.80p 2168708
15/12/2023 109.00p 110.80p 107.40p 109.00p 4853253
14/12/2023 108.80p 111.00p 107.20p 108.60p 5417081
13/12/2023 107.80p 110.40p 105.80p 108.00p 3266009
12/12/2023 109.20p 109.20p 106.80p 107.40p 2309952
11/12/2023 108.80p 110.40p 105.80p 109.00p 2772757
08/12/2023 107.80p 109.80p 105.80p 108.40p 2427546
07/12/2023 108.60p 111.00p 105.60p 107.60p 3164414
06/12/2023 109.20p 109.20p 107.60p 108.40p 7361658
05/12/2023 108.80p 110.60p 106.20p 108.60p 4790657
04/12/2023 109.80p 111.00p 108.00p 108.80p 4839463
01/12/2023 110.00p 111.60p 109.00p 109.40p 4701424
30/11/2023 109.60p 111.40p 107.60p 109.40p 4125832
29/11/2023 109.80p 111.60p 107.20p 109.40p 2592178
28/11/2023 109.60p 111.40p 107.00p 109.20p 1590570
27/11/2023 108.80p 111.20p 108.20p 109.00p 2343361
24/11/2023 108.20p 110.80p 106.40p 108.80p 2386634
23/11/2023 109.20p 111.60p 107.20p 109.00p 3174323
22/11/2023 108.40p 110.00p 107.60p 109.00p 3857907
21/11/2023 108.80p 111.40p 107.80p 108.40p 2692510
20/11/2023 109.80p 110.40p 108.00p 109.00p 3455096
17/11/2023 110.00p 112.60p 108.20p 110.00p 5018765
16/11/2023 109.60p 111.40p 107.80p 109.40p 4137435
15/11/2023 108.00p 111.60p 106.20p 110.60p 15952011
14/11/2023 104.60p 108.40p 102.00p 108.20p 9554561
13/11/2023 102.80p 105.40p 101.00p 104.60p 3965468
10/11/2023 104.40p 105.80p 102.00p 103.20p 3711890
09/11/2023 104.40p 105.40p 103.40p 104.40p 2418282
08/11/2023 104.60p 106.40p 102.80p 105.80p 2710417
07/11/2023 105.60p 106.60p 103.80p 105.00p 2560208
06/11/2023 105.80p 107.60p 103.00p 105.80p 3625746
03/11/2023 102.80p 106.40p 100.20p 105.80p 2613647
02/11/2023 101.00p 103.80p 100.00p 103.00p 2548793
01/11/2023 100.60p 103.20p 98.80p 100.20p 2703928
31/10/2023 102.00p 103.80p 100.00p 100.60p 2244878
30/10/2023 104.40p 106.80p 102.20p 102.40p 4341575
27/10/2023 101.80p 105.00p 99.00p 104.40p 2891051
26/10/2023 100.00p 102.60p 98.20p 101.60p 3004495
25/10/2023 100.40p 102.20p 98.20p 99.40p 4615759
24/10/2023 100.20p 102.40p 98.20p 100.00p 5999693
23/10/2023 101.60p 103.60p 97.20p 100.20p 6958895
20/10/2023 102.60p 102.60p 100.60p 101.20p 2044725
19/10/2023 103.40p 104.20p 100.80p 101.80p 4940864
18/10/2023 101.00p 103.40p 99.20p 103.00p 3898915
17/10/2023 100.60p 103.20p 98.30p 102.00p 3109077
16/10/2023 102.00p 104.00p 99.60p 100.40p 2797455
13/10/2023 102.60p 103.40p 101.20p 101.60p 2677015
12/10/2023 102.40p 104.20p 100.20p 102.60p 2586293
11/10/2023 102.00p 104.00p 100.00p 102.00p 2144310
10/10/2023 101.40p 103.40p 99.20p 102.20p 2143944
09/10/2023 101.20p 103.40p 99.20p 100.80p 1615899
06/10/2023 100.80p 102.80p 99.00p 101.00p 2421402
05/10/2023 101.40p 102.60p 100.20p 101.00p 3309384
04/10/2023 103.00p 104.00p 99.73p 100.20p 3770573
03/10/2023 104.60p 105.05p 103.20p 103.20p 3422416
02/10/2023 106.60p 108.80p 104.60p 104.60p 2553579
29/09/2023 108.00p 108.60p 106.00p 106.60p 2305335
28/09/2023 108.80p 109.60p 107.00p 107.80p 4607152
27/09/2023 110.00p 110.60p 108.00p 108.00p 2338932
26/09/2023 110.20p 111.32p 110.00p 110.20p 5371213
25/09/2023 109.20p 110.60p 109.00p 110.60p 4557727
22/09/2023 108.60p 109.00p 108.09p 109.00p 4089218
21/09/2023 108.20p 109.60p 108.00p 109.00p 3481876
20/09/2023 108.00p 109.40p 108.00p 109.40p 2325182
19/09/2023 107.00p 108.40p 107.00p 107.80p 2449371
18/09/2023 108.00p 108.60p 106.80p 106.80p 2248104
15/09/2023 108.80p 109.80p 108.00p 108.20p 4152709
14/09/2023 106.80p 109.00p 106.60p 109.00p 4330844
13/09/2023 107.40p 107.40p 106.07p 106.80p 1882762
12/09/2023 107.40p 108.20p 106.40p 107.00p 2208462
11/09/2023 108.00p 109.20p 106.60p 106.60p 4322736
08/09/2023 107.80p 108.40p 107.40p 107.40p 1293116
07/09/2023 108.20p 108.85p 107.60p 107.60p 1825644
06/09/2023 107.40p 109.00p 106.00p 108.40p 2106167
05/09/2023 108.20p 109.60p 107.20p 107.80p 2302012
04/09/2023 108.80p 109.40p 107.80p 108.20p 1821681
01/09/2023 109.00p 110.40p 107.60p 108.00p 2219770
31/08/2023 108.40p 111.40p 107.40p 108.80p 3211136
30/08/2023 106.00p 108.80p 105.20p 108.20p 3967098
29/08/2023 106.80p 108.00p 105.60p 106.40p 3109201
25/08/2023 106.00p 107.40p 105.20p 106.60p 4636672
24/08/2023 105.60p 106.20p 105.00p 105.80p 2013474
23/08/2023 104.60p 106.00p 104.09p 105.60p 3334587
22/08/2023 104.00p 104.60p 103.80p 104.20p 4773826
21/08/2023 104.80p 106.20p 103.60p 103.80p 3015722
18/08/2023 106.60p 107.42p 103.60p 105.00p 5756748
17/08/2023 108.00p 108.00p 106.60p 107.00p 2432046
16/08/2023 109.40p 110.46p 107.80p 108.20p 3881190
15/08/2023 109.60p 110.00p 108.20p 109.80p 2306042
14/08/2023 111.60p 112.60p 109.40p 109.80p 2458815
11/08/2023 114.20p 114.71p 111.20p 111.60p 2951315
10/08/2023 115.20p 116.20p 114.00p 114.00p 3487465
09/08/2023 116.40p 117.00p 115.40p 116.40p 3487025
08/08/2023 114.80p 116.60p 114.60p 116.60p 2848753
07/08/2023 114.60p 115.80p 114.00p 115.00p 4390802
04/08/2023 113.00p 115.40p 113.00p 114.80p 2468523
03/08/2023 112.60p 115.44p 112.00p 114.00p 2559215
02/08/2023 113.60p 113.60p 111.20p 113.00p 3976884
01/08/2023 114.20p 114.40p 113.60p 113.80p 2702535
31/07/2023 114.00p 114.60p 112.40p 114.00p 7762355
28/07/2023 114.20p 115.00p 113.00p 113.20p 2651330
27/07/2023 115.00p 115.80p 113.40p 114.00p 14542114
26/07/2023 116.80p 116.80p 114.20p 114.80p 3745333
25/07/2023 117.00p 118.20p 115.00p 115.20p 3379627
24/07/2023 118.40p 120.40p 116.40p 116.80p 2581172
21/07/2023 120.20p 120.20p 118.60p 119.40p 2585390
20/07/2023 119.00p 121.40p 118.60p 119.80p 3768113
19/07/2023 116.40p 120.00p 116.40p 118.80p 4284639
18/07/2023 115.40p 116.60p 115.00p 115.40p 6255371
17/07/2023 115.40p 116.60p 114.80p 115.00p 10563212
14/07/2023 114.60p 116.00p 114.00p 115.40p 5086601
13/07/2023 116.00p 116.80p 114.40p 114.80p 2027178
12/07/2023 113.40p 116.40p 112.80p 115.80p 3912711
11/07/2023 113.40p 114.74p 112.80p 113.00p 3350354
10/07/2023 115.60p 115.60p 112.59p 112.80p 3538605
07/07/2023 112.20p 115.20p 112.20p 114.00p 1812862
06/07/2023 117.20p 117.80p 112.20p 112.20p 5535755
05/07/2023 116.00p 117.20p 115.40p 117.20p 6579373
04/07/2023 116.40p 117.26p 115.55p 116.00p 3202634
03/07/2023 115.00p 117.60p 115.00p 116.40p 3207342
30/06/2023 113.40p 115.91p 113.40p 114.80p 3215642
29/06/2023 113.00p 113.40p 111.40p 113.20p 5824977
28/06/2023 110.00p 112.80p 109.40p 112.80p 3133429
27/06/2023 108.80p 109.80p 107.10p 109.20p 4413249
26/06/2023 112.60p 113.00p 107.20p 107.60p 4751410
23/06/2023 110.20p 113.00p 110.00p 112.40p 2676359
22/06/2023 112.20p 112.43p 109.60p 110.40p 2949159
21/06/2023 112.80p 113.60p 112.20p 112.60p 3410377
20/06/2023 115.20p 115.20p 113.00p 113.60p 3584444
19/06/2023 117.80p 118.00p 114.40p 114.60p 2883759
16/06/2023 119.80p 119.80p 117.00p 117.00p 4131283
15/06/2023 120.40p 120.64p 118.70p 119.20p 3203638
14/06/2023 120.00p 120.60p 119.20p 120.40p 4776038
13/06/2023 121.40p 122.00p 119.87p 120.60p 3256832
12/06/2023 119.80p 122.40p 119.60p 121.40p 3679059
09/06/2023 119.40p 120.20p 118.58p 120.00p 1880042
08/06/2023 119.20p 119.80p 118.80p 119.00p 2552531
07/06/2023 120.60p 120.60p 119.20p 119.20p 2489811
06/06/2023 119.40p 120.60p 119.00p 120.00p 2018677
05/06/2023 120.20p 120.80p 119.60p 120.00p 2129148
02/06/2023 120.40p 121.60p 119.94p 120.20p 1789802
01/06/2023 120.60p 120.80p 119.40p 120.20p 3056251

*Close Price adjusted for both dividends and splits