Octopus Renewables Infrastructure Trust
(ORIT)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
17/12/2024
|
64.00p
|
64.70p
|
63.10p
|
63.60p
|
1,551,743
|
|
16/12/2024
|
65.20p
|
65.40p
|
64.00p
|
64.10p
|
1,628,723
|
|
13/12/2024
|
66.30p
|
66.50p
|
65.00p
|
65.50p
|
3,010,029
|
|
12/12/2024
|
66.60p
|
67.00p
|
66.00p
|
66.40p
|
2,654,034
|
|
11/12/2024
|
67.40p
|
67.90p
|
66.71p
|
67.00p
|
704,645
|
|
10/12/2024
|
67.90p
|
68.40p
|
67.40p
|
67.50p
|
1,266,459
|
|
09/12/2024
|
68.40p
|
68.40p
|
67.50p
|
68.00p
|
1,212,493
|
|
06/12/2024
|
67.50p
|
68.95p
|
67.50p
|
68.30p
|
1,908,236
|
|
05/12/2024
|
69.00p
|
69.10p
|
67.20p
|
68.10p
|
1,616,115
|
|
04/12/2024
|
69.40p
|
70.00p
|
69.00p
|
69.00p
|
529,994
|
|
03/12/2024
|
69.70p
|
69.97p
|
69.50p
|
69.50p
|
1,382,749
|
|
02/12/2024
|
70.10p
|
71.00p
|
69.33p
|
70.00p
|
1,031,935
|
|
29/11/2024
|
70.20p
|
70.40p
|
69.62p
|
70.00p
|
740,317
|
|
28/11/2024
|
70.30p
|
71.50p
|
70.00p
|
70.00p
|
1,215,585
|
|
27/11/2024
|
72.00p
|
72.00p
|
70.00p
|
70.20p
|
1,282,785
|
|
26/11/2024
|
72.00p
|
72.00p
|
70.60p
|
71.60p
|
764,171
|
|
25/11/2024
|
71.50p
|
72.00p
|
71.10p
|
71.60p
|
694,030
|
|
22/11/2024
|
72.70p
|
72.70p
|
70.86p
|
72.00p
|
564,399
|
|
21/11/2024
|
72.00p
|
72.70p
|
71.10p
|
72.00p
|
549,106
|
|
20/11/2024
|
73.50p
|
73.50p
|
72.00p
|
72.10p
|
1,031,934
|
|
19/11/2024
|
73.50p
|
73.50p
|
72.10p
|
73.50p
|
539,647
|
|
18/11/2024
|
73.40p
|
73.50p
|
72.10p
|
73.30p
|
366,664
|
|
15/11/2024
|
72.80p
|
73.40p
|
71.10p
|
72.20p
|
1,591,593
|
|
14/11/2024
|
74.20p
|
75.50p
|
71.10p
|
72.20p
|
1,318,402
|
|
13/11/2024
|
76.00p
|
76.37p
|
74.50p
|
75.00p
|
3,197,668
|
|
12/11/2024
|
76.00p
|
76.00p
|
74.80p
|
75.60p
|
676,632
|
|
11/11/2024
|
75.10p
|
76.00p
|
74.80p
|
75.60p
|
753,549
|
|
08/11/2024
|
78.00p
|
78.00p
|
75.00p
|
75.00p
|
690,368
|
|
07/11/2024
|
76.60p
|
78.40p
|
75.50p
|
75.50p
|
832,469
|
|
06/11/2024
|
78.50p
|
78.50p
|
75.50p
|
75.90p
|
887,119
|
|
05/11/2024
|
77.40p
|
78.50p
|
76.60p
|
76.60p
|
300,947
|
|
04/11/2024
|
78.00p
|
78.50p
|
76.50p
|
77.80p
|
720,969
|
|
01/11/2024
|
77.70p
|
80.20p
|
76.70p
|
77.00p
|
231,175
|
|
31/10/2024
|
79.30p
|
79.50p
|
76.77p
|
77.00p
|
2,442,225
|
|
30/10/2024
|
78.50p
|
79.78p
|
77.30p
|
79.60p
|
1,611,188
|
|
29/10/2024
|
77.50p
|
78.50p
|
77.30p
|
78.50p
|
906,202
|
|
28/10/2024
|
77.20p
|
78.30p
|
76.60p
|
78.00p
|
1,003,562
|