Octopus Renewables Infrastructure Trust
(ORIT)
Sector: Closed End Investments
Historic Prices - up to 10 years
|
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
|
|
25/10/2024
|
77.70p
|
78.30p
|
76.50p
|
77.90p
|
717,760
|
|
24/10/2024
|
76.50p
|
77.78p
|
76.50p
|
77.70p
|
612,949
|
|
23/10/2024
|
77.10p
|
78.30p
|
76.10p
|
77.70p
|
1,160,134
|
|
22/10/2024
|
77.20p
|
78.10p
|
77.20p
|
77.50p
|
495,894
|
|
21/10/2024
|
78.00p
|
79.40p
|
77.00p
|
77.50p
|
718,126
|
|
18/10/2024
|
78.00p
|
78.10p
|
77.00p
|
77.40p
|
1,042,013
|
|
17/10/2024
|
78.20p
|
78.20p
|
76.90p
|
77.40p
|
1,209,278
|
|
16/10/2024
|
78.00p
|
78.35p
|
76.40p
|
77.90p
|
1,291,845
|
|
15/10/2024
|
78.30p
|
78.90p
|
76.86p
|
77.80p
|
1,233,167
|
|
14/10/2024
|
78.40p
|
78.70p
|
78.10p
|
78.30p
|
977,788
|
|
11/10/2024
|
80.30p
|
80.30p
|
78.40p
|
78.70p
|
486,771
|
|
10/10/2024
|
78.60p
|
80.20p
|
78.50p
|
78.50p
|
346,098
|
|
09/10/2024
|
79.40p
|
79.90p
|
77.90p
|
78.50p
|
928,753
|
|
08/10/2024
|
77.50p
|
78.90p
|
77.50p
|
78.90p
|
1,037,192
|
|
07/10/2024
|
78.70p
|
79.70p
|
78.00p
|
78.90p
|
492,000
|
|
04/10/2024
|
78.40p
|
79.80p
|
77.90p
|
78.50p
|
450,179
|
|
03/10/2024
|
79.40p
|
79.80p
|
77.60p
|
78.60p
|
840,551
|
|
02/10/2024
|
78.70p
|
79.60p
|
78.00p
|
79.60p
|
429,519
|
|
01/10/2024
|
79.30p
|
79.60p
|
78.00p
|
78.60p
|
547,730
|
|
30/09/2024
|
78.60p
|
79.50p
|
78.60p
|
79.20p
|
577,848
|
|
27/09/2024
|
78.40p
|
79.30p
|
78.00p
|
78.40p
|
603,586
|
|
26/09/2024
|
78.70p
|
79.20p
|
78.40p
|
78.90p
|
570,086
|
|
25/09/2024
|
79.10p
|
80.20p
|
78.40p
|
78.40p
|
454,924
|
|
24/09/2024
|
80.00p
|
80.00p
|
78.50p
|
78.50p
|
819,189
|
|
23/09/2024
|
79.90p
|
80.30p
|
78.50p
|
79.50p
|
794,431
|
|
20/09/2024
|
80.30p
|
80.30p
|
78.50p
|
79.50p
|
526,744
|
|
19/09/2024
|
80.00p
|
80.30p
|
78.50p
|
79.50p
|
609,703
|
|
18/09/2024
|
79.80p
|
80.20p
|
78.00p
|
79.50p
|
467,759
|
|
17/09/2024
|
79.60p
|
79.80p
|
78.00p
|
79.60p
|
576,439
|
|
16/09/2024
|
80.60p
|
80.60p
|
77.90p
|
79.80p
|
662,118
|
|
13/09/2024
|
80.40p
|
80.50p
|
79.00p
|
80.30p
|
1,957,883
|
|
12/09/2024
|
80.60p
|
80.60p
|
78.30p
|
80.30p
|
3,875,248
|
|
11/09/2024
|
80.30p
|
80.30p
|
78.60p
|
79.90p
|
639,760
|
|
10/09/2024
|
80.20p
|
80.30p
|
79.10p
|
80.00p
|
1,698,966
|
|
09/09/2024
|
79.80p
|
80.20p
|
79.00p
|
80.00p
|
1,221,232
|
|
06/09/2024
|
80.10p
|
80.10p
|
77.90p
|
79.50p
|
1,197,366
|
|
05/09/2024
|
79.50p
|
80.10p
|
79.40p
|
79.50p
|
1,245,971
|
|
04/09/2024
|
79.80p
|
80.00p
|
78.30p
|
79.60p
|
6,983,967
|
|
03/09/2024
|
80.10p
|
80.76p
|
78.10p
|
80.00p
|
2,024,812
|
|
02/09/2024
|
79.80p
|
79.80p
|
78.40p
|
79.30p
|
1,982,549
|
|
30/08/2024
|
78.30p
|
79.79p
|
77.92p
|
79.30p
|
2,327,132
|
|
29/08/2024
|
77.50p
|
78.70p
|
77.00p
|
78.60p
|
1,614,252
|
|
28/08/2024
|
76.60p
|
77.60p
|
75.60p
|
77.30p
|
1,616,415
|
|
27/08/2024
|
75.30p
|
76.40p
|
75.30p
|
76.20p
|
2,007,011
|
|
26/08/2024
|
75.50p
|
76.70p
|
74.30p
|
74.70p
|
1,182,742
|
|
23/08/2024
|
75.50p
|
76.70p
|
74.30p
|
74.70p
|
1,182,742
|
|
22/08/2024
|
75.50p
|
76.70p
|
74.30p
|
74.70p
|
1,182,742
|
|
21/08/2024
|
76.70p
|
76.90p
|
73.85p
|
74.30p
|
2,138,444
|
|
20/08/2024
|
77.70p
|
78.00p
|
76.60p
|
77.70p
|
2,035,420
|
|
19/08/2024
|
78.40p
|
79.80p
|
78.10p
|
78.50p
|
415,080
|
|
16/08/2024
|
79.10p
|
79.80p
|
77.10p
|
78.50p
|
825,035
|
|
15/08/2024
|
78.00p
|
79.00p
|
77.10p
|
78.50p
|
1,150,242
|
|
14/08/2024
|
75.00p
|
79.00p
|
75.00p
|
78.20p
|
908,034
|
|
13/08/2024
|
76.10p
|
78.00p
|
74.00p
|
77.90p
|
883,055
|
|
12/08/2024
|
76.40p
|
77.30p
|
73.80p
|
77.20p
|
657,083
|
|
09/08/2024
|
75.10p
|
76.90p
|
74.87p
|
76.80p
|
1,005,975
|
|
08/08/2024
|
73.80p
|
76.60p
|
73.80p
|
75.10p
|
4,442,379
|
|
07/08/2024
|
75.30p
|
76.70p
|
74.20p
|
76.40p
|
2,306,147
|
|
06/08/2024
|
73.90p
|
76.70p
|
73.90p
|
75.40p
|
2,488,718
|
|
05/08/2024
|
76.20p
|
76.20p
|
73.47p
|
73.80p
|
782,577
|
|
02/08/2024
|
76.10p
|
76.70p
|
75.53p
|
76.40p
|
461,786
|
|
01/08/2024
|
74.80p
|
76.70p
|
73.60p
|
76.50p
|
19,376,778
|
|
31/07/2024
|
74.10p
|
76.20p
|
74.00p
|
74.30p
|
756,981
|
|
30/07/2024
|
72.60p
|
75.60p
|
72.60p
|
75.00p
|
992,893
|
|
29/07/2024
|
75.20p
|
75.60p
|
74.50p
|
74.50p
|
659,776
|
|
26/07/2024
|
74.60p
|
75.60p
|
73.90p
|
73.80p
|
2,587,157
|
|
25/07/2024
|
75.10p
|
75.32p
|
73.50p
|
73.80p
|
411,350
|
|
24/07/2024
|
75.40p
|
75.40p
|
73.10p
|
74.20p
|
342,294
|
|
23/07/2024
|
74.00p
|
75.60p
|
72.70p
|
74.10p
|
560,432
|
|
22/07/2024
|
75.10p
|
75.60p
|
73.70p
|
74.80p
|
683,072
|
|
19/07/2024
|
75.00p
|
75.60p
|
73.20p
|
74.70p
|
309,064
|
|
18/07/2024
|
75.30p
|
75.90p
|
74.40p
|
75.00p
|
2,302,216
|