Market data

Select a section

Octopus Renewables Infrastructure Trust

(ORIT)
Sector: Closed End Investments
74.50p
0.60p 0.81
Last updated: 14:43:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
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
10/04/2025 64.20p 65.40p 63.10p 64.60p 1,327,356
09/04/2025 64.10p 64.20p 62.60p 63.20p 1,607,097
08/04/2025 61.90p 64.20p 59.30p 63.90p 1,953,809
07/04/2025 60.10p 61.90p 58.60p 61.20p 1,610,037
04/04/2025 63.10p 64.90p 60.48p 61.00p 1,567,687
03/04/2025 63.60p 64.80p 63.00p 63.00p 921,662
02/04/2025 65.00p 65.34p 63.40p 63.50p 1,495,164
01/04/2025 65.00p 66.40p 63.80p 64.80p 1,183,268
31/03/2025 63.50p 65.90p 63.50p 64.00p 1,330,551
28/03/2025 66.00p 66.00p 62.50p 63.80p 1,424,450
27/03/2025 64.00p 66.40p 62.43p 64.00p 4,036,714
26/03/2025 64.50p 65.90p 63.00p 63.50p 1,152,358
25/03/2025 63.80p 66.20p 63.00p 63.00p 2,711,767
24/03/2025 64.20p 65.70p 63.50p 63.80p 1,648,510
21/03/2025 64.50p 65.90p 63.70p 63.80p 1,422,344
20/03/2025 64.90p 65.80p 63.50p 65.00p 805,364
19/03/2025 66.00p 66.00p 64.10p 65.50p 1,233,546
18/03/2025 65.10p 66.50p 63.40p 65.40p 1,509,630
17/03/2025 66.00p 66.40p 63.13p 65.80p 1,027,326
14/03/2025 63.50p 66.30p 62.45p 63.80p 867,190
13/03/2025 65.10p 66.40p 62.70p 63.40p 1,306,622
12/03/2025 65.00p 65.00p 63.30p 64.60p 636,979
11/03/2025 63.60p 66.00p 63.20p 64.60p 1,674,217
10/03/2025 64.00p 65.40p 63.00p 63.00p 726,069
07/03/2025 63.50p 66.80p 63.00p 64.00p 488,891
06/03/2025 64.40p 65.57p 63.10p 63.50p 1,085,001
05/03/2025 64.30p 65.50p 62.90p 63.70p 1,821,550
04/03/2025 65.00p 68.30p 63.10p 64.10p 1,356,183
03/03/2025 66.70p 68.30p 64.90p 64.90p 807,161
28/02/2025 65.10p 67.90p 65.00p 65.50p 485,462
27/02/2025 65.00p 67.90p 65.00p 65.20p 1,960,327
26/02/2025 65.10p 67.90p 64.60p 65.00p 533,313
25/02/2025 65.10p 68.20p 64.00p 64.80p 1,423,924
24/02/2025 68.50p 68.50p 64.00p 65.00p 1,456,895
21/02/2025 66.30p 68.90p 65.10p 66.00p 688,129
20/02/2025 66.90p 68.90p 65.80p 66.00p 693,964
19/02/2025 67.50p 68.37p 66.00p 67.70p 1,065,062
18/02/2025 67.20p 68.40p 66.70p 67.50p 1,109,145
17/02/2025 66.20p 68.90p 66.08p 66.60p 606,205
14/02/2025 66.50p 67.80p 66.00p 66.00p 434,010
13/02/2025 67.80p 69.00p 65.20p 66.00p 1,021,544
12/02/2025 67.60p 69.50p 67.58p 68.60p 2,556,889
11/02/2025 68.30p 68.90p 67.50p 67.50p 562,525
10/02/2025 67.50p 69.10p 67.50p 68.20p 967,787
07/02/2025 68.90p 69.00p 68.00p 68.20p 1,283,103
06/02/2025 67.30p 68.75p 67.00p 67.00p 1,189,670
05/02/2025 66.40p 68.50p 66.20p 67.00p 803,839
04/02/2025 67.00p 68.50p 66.30p 67.00p 998,087
03/02/2025 67.90p 68.30p 66.20p 67.00p 1,001,518
31/01/2025 67.00p 68.20p 66.40p 68.20p 4,973,394
30/01/2025 65.60p 67.60p 64.40p 67.60p 838,202
29/01/2025 64.20p 66.00p 63.80p 65.50p 658,008
28/01/2025 64.60p 65.40p 63.93p 64.20p 604,872
27/01/2025 64.70p 65.90p 64.30p 64.60p 725,136
24/01/2025 65.00p 66.00p 64.20p 64.30p 536,702
23/01/2025 64.90p 65.90p 63.10p 64.50p 841,264
22/01/2025 64.50p 66.00p 63.00p 64.70p 989,408
21/01/2025 63.30p 64.90p 62.80p 64.10p 1,077,790
20/01/2025 63.30p 65.40p 63.30p 63.30p 991,816
17/01/2025 65.50p 65.50p 63.40p 64.90p 784,148
16/01/2025 64.40p 65.50p 63.40p 64.00p 734,197
15/01/2025 63.30p 64.90p 63.00p 64.00p 1,155,966
14/01/2025 64.60p 65.40p 63.30p 63.50p 1,108,739
13/01/2025 65.50p 65.80p 64.10p 64.50p 1,161,190
10/01/2025 66.40p 66.99p 65.00p 65.70p 1,724,192
09/01/2025 66.00p 66.96p 66.00p 66.30p 708,297
08/01/2025 68.40p 68.40p 65.80p 66.50p 2,019,366
07/01/2025 68.80p 69.50p 68.00p 68.40p 667,991
06/01/2025 67.80p 70.00p 66.30p 69.20p 885,384
03/01/2025 70.00p 70.00p 67.60p 68.00p 514,227
02/01/2025 68.60p 70.00p 67.10p 68.20p 492,207
01/01/2025 68.50p 69.90p 67.10p 68.00p 379,855
31/12/2024 68.50p 69.90p 67.10p 68.00p 379,855
30/12/2024 70.00p 70.20p 67.10p 68.00p 900,598
27/12/2024 68.90p 70.00p 67.80p 69.90p 629,208
26/12/2024 67.70p 69.00p 67.16p 67.60p 379,652
25/12/2024 67.70p 69.00p 67.16p 67.60p 379,652
24/12/2024 67.70p 69.00p 67.16p 67.60p 379,652
23/12/2024 66.40p 68.00p 65.20p 66.50p 967,456
20/12/2024 65.50p 67.00p 65.10p 66.50p 719,584
19/12/2024 63.50p 67.00p 63.00p 66.20p 1,169,720
18/12/2024 63.50p 64.00p 63.50p 63.90p 6,549,009

Market data

Select a section