Market data

Select a section

Octopus Renewables Infrastructure Trust

(ORIT)
Sector: Closed End Investments
61.70p
-0.10p -0.16
Last updated: 16:49:52

Historic Prices - up to 10 years

Date Open High Low Close Volume
10/10/2025 62.00p 63.70p 60.50p 61.70p 1,231,702
09/10/2025 62.00p 62.40p 61.50p 61.80p 1,120,637
08/10/2025 62.50p 64.30p 61.50p 62.00p 1,661,047
07/10/2025 63.20p 64.30p 62.90p 63.00p 985,913
06/10/2025 63.90p 64.55p 63.00p 63.20p 1,256,515
03/10/2025 64.00p 64.40p 63.10p 63.90p 901,724
02/10/2025 62.80p 64.30p 62.00p 64.00p 1,558,357
01/10/2025 63.00p 63.00p 62.10p 62.80p 1,416,858
30/09/2025 63.00p 63.60p 62.40p 62.40p 4,097,346
29/09/2025 63.50p 63.70p 62.60p 63.00p 1,924,787
26/09/2025 65.00p 65.00p 63.18p 63.40p 1,532,646
25/09/2025 64.10p 66.30p 63.30p 63.60p 1,717,919
24/09/2025 64.20p 64.80p 63.10p 64.00p 1,333,331
23/09/2025 64.00p 64.80p 63.20p 64.20p 2,686,977
22/09/2025 64.20p 64.50p 63.20p 64.40p 1,976,954
19/09/2025 64.20p 64.30p 63.00p 64.00p 937,812
18/09/2025 64.60p 65.10p 62.60p 63.40p 1,219,553
17/09/2025 65.00p 65.20p 64.03p 64.50p 2,505,154
16/09/2025 65.40p 66.40p 64.60p 65.40p 2,830,721
15/09/2025 68.60p 68.60p 65.40p 66.00p 2,301,545
12/09/2025 67.20p 67.60p 65.80p 66.50p 743,220
11/09/2025 66.10p 67.60p 65.50p 67.10p 612,128
10/09/2025 66.00p 67.40p 65.10p 66.50p 3,277,404
09/09/2025 67.60p 68.20p 65.70p 66.00p 1,433,865
08/09/2025 68.00p 68.50p 67.00p 67.00p 1,514,455
05/09/2025 68.00p 68.50p 67.10p 68.50p 2,747,639
04/09/2025 68.20p 68.40p 66.70p 68.00p 1,058,374
03/09/2025 69.00p 69.00p 66.70p 66.80p 1,023,014
02/09/2025 68.00p 69.50p 67.50p 68.60p 1,223,056
01/09/2025 69.00p 69.90p 68.00p 69.30p 751,816
29/08/2025 70.00p 70.00p 68.10p 68.80p 716,873
28/08/2025 68.90p 70.00p 68.10p 69.40p 328,034
27/08/2025 68.00p 70.00p 67.10p 68.90p 1,140,946
26/08/2025 70.00p 70.92p 68.11p 69.00p 927,747
25/08/2025 71.80p 71.80p 70.10p 70.40p 942,760
22/08/2025 71.80p 71.80p 70.10p 70.40p 942,760
21/08/2025 70.50p 72.00p 70.00p 71.00p 1,280,961
20/08/2025 71.20p 72.00p 70.20p 71.90p 627,354
19/08/2025 69.40p 71.60p 69.10p 71.60p 706,079
18/08/2025 69.60p 70.50p 69.10p 69.80p 654,306
15/08/2025 69.40p 69.96p 69.00p 69.60p 496,506
14/08/2025 69.10p 70.20p 68.60p 69.60p 877,916
13/08/2025 70.00p 71.30p 69.40p 70.60p 1,037,717
12/08/2025 70.40p 70.40p 69.40p 70.00p 1,907,100
11/08/2025 70.00p 70.55p 69.60p 70.00p 1,288,937
08/08/2025 70.00p 70.60p 69.00p 70.20p 1,138,514
07/08/2025 69.50p 69.70p 69.10p 69.50p 703,983
06/08/2025 69.10p 70.00p 69.10p 69.70p 2,147,740
05/08/2025 69.70p 70.90p 68.95p 70.00p 1,365,123
04/08/2025 70.40p 70.90p 69.40p 70.00p 1,078,731
01/08/2025 70.00p 70.90p 69.40p 69.90p 650,039
31/07/2025 70.00p 70.10p 69.40p 70.10p 82,429
30/07/2025 70.00p 70.10p 69.40p 69.80p 2,542,048
29/07/2025 71.50p 71.70p 69.80p 70.00p 1,517,801
28/07/2025 72.90p 73.00p 71.20p 71.60p 831,317
25/07/2025 72.30p 73.80p 71.60p 71.80p 771,317
24/07/2025 72.40p 73.90p 72.30p 72.40p 1,288,375
23/07/2025 72.90p 73.90p 72.50p 72.50p 899,866
22/07/2025 73.40p 74.00p 72.90p 72.90p 987,478
21/07/2025 73.20p 74.20p 72.81p 73.50p 1,023,371
18/07/2025 73.40p 74.00p 72.80p 73.80p 1,312,092
17/07/2025 73.20p 74.20p 72.84p 73.50p 1,440,783
16/07/2025 74.20p 74.50p 73.00p 73.00p 2,251,544
15/07/2025 74.30p 75.20p 73.13p 74.20p 1,105,224
14/07/2025 75.10p 75.90p 73.20p 74.50p 1,220,581
11/07/2025 74.90p 75.90p 74.30p 74.50p 575,309
10/07/2025 73.50p 75.00p 73.40p 74.60p 4,831,950
09/07/2025 73.30p 73.90p 73.10p 73.80p 2,718,508
08/07/2025 73.30p 73.47p 72.80p 73.40p 610,413
07/07/2025 73.50p 73.66p 73.10p 73.40p 977,536
04/07/2025 74.40p 74.90p 73.40p 73.60p 947,941
03/07/2025 73.60p 74.80p 73.21p 73.50p 1,108,637
02/07/2025 73.70p 74.10p 73.30p 73.80p 1,499,591
01/07/2025 73.70p 74.90p 73.70p 74.00p 319,929
30/06/2025 74.60p 74.90p 73.40p 73.40p 806,937
27/06/2025 74.90p 76.00p 74.25p 74.50p 1,203,790
26/06/2025 75.20p 76.00p 74.80p 75.00p 851,792
25/06/2025 75.10p 76.00p 75.00p 75.00p 1,217,277
24/06/2025 75.40p 75.75p 74.50p 74.70p 1,102,634
23/06/2025 75.70p 76.00p 74.80p 74.80p 799,334
20/06/2025 73.40p 76.70p 73.40p 75.30p 1,409,284
19/06/2025 73.60p 74.80p 73.40p 73.40p 1,143,199
18/06/2025 74.50p 74.70p 73.50p 74.20p 1,506,045
17/06/2025 74.30p 74.90p 73.90p 73.90p 315,256
16/06/2025 74.80p 75.30p 73.90p 74.30p 1,068,364
13/06/2025 74.00p 75.10p 73.51p 74.80p 988,172
12/06/2025 74.00p 75.50p 73.40p 74.80p 1,013,676
11/06/2025 74.00p 75.50p 73.70p 75.00p 1,460,996
10/06/2025 72.80p 74.50p 71.80p 74.00p 1,211,273
09/06/2025 72.00p 73.00p 71.50p 73.00p 444,420
06/06/2025 71.70p 72.60p 71.51p 72.00p 632,697
05/06/2025 71.50p 72.30p 70.50p 72.30p 870,401
04/06/2025 71.60p 72.60p 70.50p 71.60p 928,548
03/06/2025 70.10p 71.90p 69.70p 71.70p 949,454
02/06/2025 71.20p 71.20p 70.00p 70.00p 569,388
30/05/2025 70.50p 71.20p 70.00p 70.10p 932,681
29/05/2025 71.50p 72.70p 69.61p 70.00p 771,872
28/05/2025 71.00p 72.40p 71.00p 71.00p 311,768
27/05/2025 73.00p 73.40p 71.00p 71.00p 570,330
26/05/2025 72.10p 72.10p 71.00p 71.90p 601,034
23/05/2025 72.10p 72.10p 71.00p 71.90p 601,034
22/05/2025 72.00p 73.00p 71.50p 72.00p 661,336
21/05/2025 72.40p 73.50p 71.70p 71.70p 2,702,792
20/05/2025 72.50p 73.40p 71.90p 72.60p 613,171
19/05/2025 73.20p 73.20p 71.50p 72.70p 692,132
16/05/2025 73.50p 73.50p 71.60p 73.20p 803,610
15/05/2025 72.00p 73.50p 72.00p 73.20p 3,374,886
14/05/2025 72.80p 76.00p 72.10p 73.50p 1,381,482
13/05/2025 74.60p 74.70p 73.40p 73.40p 1,504,052
12/05/2025 72.50p 76.00p 72.31p 74.70p 4,025,673
09/05/2025 70.80p 72.50p 70.57p 72.20p 2,820,708
08/05/2025 68.50p 71.20p 67.50p 71.00p 4,425,213
07/05/2025 68.80p 69.00p 67.00p 68.00p 773,367
06/05/2025 69.50p 69.50p 68.20p 68.80p 1,022,820
05/05/2025 69.20p 69.50p 68.20p 68.80p 715,294
02/05/2025 69.20p 69.50p 68.20p 68.80p 715,294
01/05/2025 69.00p 69.20p 68.00p 68.10p 908,706
30/04/2025 68.00p 69.00p 67.90p 68.40p 648,872
29/04/2025 67.90p 68.60p 67.20p 68.00p 497,317
28/04/2025 68.00p 68.10p 66.60p 67.90p 890,590
25/04/2025 67.10p 68.90p 66.46p 66.50p 810,914
24/04/2025 67.40p 68.50p 66.90p 67.00p 1,244,126
23/04/2025 68.00p 69.00p 67.90p 67.90p 1,027,917
22/04/2025 67.90p 68.00p 65.80p 67.90p 1,277,135
21/04/2025 66.60p 67.90p 66.20p 66.60p 722,869
18/04/2025 66.60p 67.90p 66.20p 66.60p 722,869
17/04/2025 66.60p 67.90p 66.20p 66.60p 722,869
16/04/2025 66.40p 68.00p 65.60p 66.50p 1,132,969
15/04/2025 65.70p 66.50p 64.30p 66.30p 1,263,583
14/04/2025 65.50p 66.10p 64.10p 66.10p 667,354
11/04/2025 65.00p 65.40p 62.80p 65.00p 637,872

Market data

Select a section