Market data

Select a section

The Renewables Infrastructure Group Limited

(TRIG)
Sector: Closed End Investments
76.90p
-0.50p -0.65
Last updated: 17:07:49

Historic Prices - up to 10 years

Date Open High Low Close Volume
11/04/2025 77.30p 79.00p 76.80p 76.90p 4,095,338
10/04/2025 78.00p 79.80p 77.40p 77.40p 4,318,040
09/04/2025 75.50p 77.60p 75.40p 76.80p 7,216,035
08/04/2025 74.40p 77.40p 73.50p 77.00p 8,842,493
07/04/2025 74.00p 76.10p 71.54p 72.60p 7,600,136
04/04/2025 75.20p 76.25p 74.10p 75.20p 8,141,109
03/04/2025 76.90p 77.10p 75.20p 75.20p 10,399,501
02/04/2025 75.50p 77.10p 75.00p 76.30p 11,768,642
01/04/2025 75.70p 77.30p 75.00p 75.00p 7,775,884
31/03/2025 75.00p 76.00p 74.50p 75.60p 4,837,176
28/03/2025 75.20p 76.20p 74.70p 75.50p 5,755,088
27/03/2025 74.90p 76.10p 74.60p 74.90p 8,577,068
26/03/2025 73.40p 75.30p 72.40p 75.10p 8,759,260
25/03/2025 72.50p 73.30p 72.10p 72.30p 4,759,585
24/03/2025 72.80p 74.50p 71.10p 72.20p 5,910,342
21/03/2025 74.00p 74.40p 72.40p 72.40p 11,480,703
20/03/2025 72.30p 74.20p 72.30p 73.80p 9,248,899
19/03/2025 72.30p 72.70p 71.60p 72.20p 5,308,898
18/03/2025 71.40p 72.20p 71.00p 71.80p 18,683,568
17/03/2025 71.00p 71.60p 70.80p 71.00p 6,661,964
14/03/2025 70.00p 71.50p 70.00p 71.00p 5,501,439
13/03/2025 71.30p 72.00p 70.00p 70.50p 8,925,200
12/03/2025 70.80p 72.20p 70.80p 71.90p 4,867,218
11/03/2025 71.60p 72.80p 70.90p 71.20p 5,201,798
10/03/2025 73.00p 73.70p 71.57p 71.80p 11,774,663
07/03/2025 74.00p 74.30p 71.70p 72.30p 11,648,716
06/03/2025 74.30p 74.50p 73.30p 73.50p 8,498,361
05/03/2025 74.40p 75.40p 73.90p 74.20p 5,503,777
04/03/2025 74.50p 75.80p 74.10p 74.40p 6,089,071
28/02/2025 74.00p 76.10p 73.20p 75.50p 6,041,069
27/02/2025 74.30p 74.30p 73.30p 74.00p 3,985,523
26/02/2025 74.30p 75.20p 73.10p 74.50p 8,151,093
25/02/2025 73.80p 75.00p 73.00p 74.50p 7,943,048
24/02/2025 74.80p 74.80p 72.40p 73.70p 6,277,885
21/02/2025 73.30p 74.50p 73.00p 73.60p 12,726,935
20/02/2025 75.00p 75.90p 73.39p 73.50p 10,422,628
19/02/2025 75.40p 76.00p 74.70p 75.00p 4,292,055
18/02/2025 76.70p 76.70p 75.00p 75.50p 4,000,184
17/02/2025 76.20p 77.30p 76.10p 76.50p 5,604,408
14/02/2025 77.00p 77.40p 76.10p 76.10p 8,823,928
13/02/2025 78.50p 79.00p 76.40p 76.70p 6,455,571
12/02/2025 78.80p 80.32p 78.50p 79.80p 9,400,045
11/02/2025 80.50p 80.70p 78.50p 79.10p 5,506,118
10/02/2025 79.90p 81.10p 79.60p 80.20p 4,855,809
07/02/2025 80.20p 81.10p 79.80p 79.80p 4,506,750
06/02/2025 79.60p 82.00p 79.30p 79.30p 5,590,437
05/02/2025 78.40p 79.30p 77.90p 79.30p 3,988,394
04/02/2025 78.60p 79.50p 77.60p 79.00p 3,537,699
03/02/2025 78.20p 79.40p 77.00p 79.00p 6,295,738
31/01/2025 78.30p 79.00p 77.80p 78.70p 5,187,703
30/01/2025 77.10p 78.63p 76.70p 78.00p 5,095,946
29/01/2025 78.40p 78.60p 76.80p 77.10p 4,287,569
28/01/2025 78.20p 79.00p 77.70p 78.40p 5,584,939
27/01/2025 79.80p 80.00p 77.70p 77.70p 5,320,382
24/01/2025 80.60p 80.90p 79.60p 79.60p 4,109,465
23/01/2025 80.60p 82.00p 80.00p 80.00p 6,888,735
22/01/2025 81.00p 82.80p 80.50p 81.00p 6,107,832
21/01/2025 80.30p 81.20p 79.00p 81.00p 8,239,805
20/01/2025 81.10p 81.10p 79.20p 79.90p 8,891,155
17/01/2025 83.30p 83.90p 80.70p 81.00p 4,972,686
16/01/2025 83.50p 83.60p 82.00p 83.70p 4,664,739
15/01/2025 81.80p 83.70p 81.30p 83.70p 4,510,839
14/01/2025 82.40p 82.60p 81.00p 81.00p 4,145,584
13/01/2025 80.40p 82.30p 79.60p 82.10p 5,319,658
10/01/2025 81.40p 82.40p 80.30p 80.30p 4,495,319
09/01/2025 82.50p 83.00p 81.10p 81.90p 4,957,027
08/01/2025 84.10p 85.50p 80.60p 82.40p 6,307,547
07/01/2025 86.30p 86.70p 84.00p 84.00p 4,214,498
06/01/2025 87.60p 89.70p 85.90p 86.70p 4,605,937
03/01/2025 87.00p 88.60p 85.00p 88.20p 2,677,614
02/01/2025 86.20p 87.80p 85.20p 86.70p 2,493,148
01/01/2025 85.00p 86.10p 84.70p 85.80p 911,856
31/12/2024 85.00p 86.10p 84.70p 85.80p 911,856
30/12/2024 85.90p 86.30p 84.70p 85.10p 2,673,281
27/12/2024 85.50p 86.20p 84.60p 86.20p 2,094,445
26/12/2024 85.00p 85.50p 83.50p 85.50p 916,854
25/12/2024 85.00p 85.50p 83.50p 85.50p 916,854
24/12/2024 85.00p 85.50p 83.50p 85.50p 916,854
23/12/2024 83.80p 84.70p 83.50p 84.50p 3,319,611
20/12/2024 82.60p 85.30p 82.10p 83.50p 8,123,901
19/12/2024 84.90p 84.90p 82.42p 82.60p 6,711,761
18/12/2024 85.20p 86.00p 84.40p 84.40p 5,741,691
17/12/2024 86.20p 86.90p 84.90p 85.10p 5,204,068
16/12/2024 87.50p 87.50p 85.70p 86.20p 8,079,123
13/12/2024 87.40p 88.30p 85.70p 86.90p 4,301,905
12/12/2024 86.20p 88.30p 86.00p 88.00p 3,513,065
11/12/2024 86.80p 87.30p 86.20p 86.50p 4,015,389
10/12/2024 87.70p 88.70p 86.60p 87.40p 3,250,440
09/12/2024 89.70p 90.00p 87.50p 87.50p 3,738,907
06/12/2024 89.20p 90.20p 88.10p 88.90p 4,172,339
05/12/2024 88.60p 89.40p 88.00p 89.20p 4,048,361
04/12/2024 89.00p 89.70p 88.60p 88.90p 2,995,272
03/12/2024 88.80p 89.90p 88.60p 89.20p 3,776,321
02/12/2024 89.50p 91.60p 87.80p 88.80p 2,866,414
29/11/2024 91.00p 91.10p 89.30p 89.40p 8,082,547
28/11/2024 91.00p 91.80p 90.40p 90.50p 3,098,573
27/11/2024 91.60p 92.40p 90.70p 91.50p 4,942,866
26/11/2024 92.30p 92.80p 90.80p 91.50p 2,689,361
25/11/2024 92.80p 92.80p 90.70p 92.20p 2,853,907
22/11/2024 91.50p 93.10p 91.50p 91.50p 2,781,698
21/11/2024 92.70p 92.70p 91.10p 91.50p 2,454,291
20/11/2024 93.00p 93.00p 91.80p 92.40p 4,801,624
19/11/2024 89.50p 93.00p 89.10p 92.90p 4,081,049
18/11/2024 91.20p 91.50p 88.80p 89.50p 3,914,987
15/11/2024 92.00p 92.20p 90.80p 92.10p 4,321,168
14/11/2024 92.00p 92.10p 91.00p 92.10p 3,549,222
13/11/2024 93.70p 94.50p 92.60p 93.00p 4,998,560
12/11/2024 93.80p 94.90p 93.10p 93.70p 3,098,663
11/11/2024 94.70p 95.50p 93.79p 94.30p 4,726,136
08/11/2024 94.30p 95.50p 93.60p 94.50p 10,365,116
07/11/2024 95.50p 96.70p 94.10p 94.50p 5,710,177
06/11/2024 98.00p 98.00p 95.40p 95.50p 3,246,855
05/11/2024 97.20p 97.90p 95.80p 95.80p 4,099,372
04/11/2024 95.30p 97.90p 95.30p 97.10p 2,249,661
01/11/2024 96.60p 97.40p 95.30p 96.40p 5,610,512
31/10/2024 96.20p 98.00p 95.90p 96.70p 5,677,658
30/10/2024 96.20p 99.70p 96.20p 97.50p 4,852,775
29/10/2024 98.10p 98.70p 96.00p 97.10p 5,023,807
28/10/2024 99.20p 99.51p 98.10p 98.10p 5,637,672
25/10/2024 99.60p 100.20p 98.80p 99.40p 3,220,103
24/10/2024 99.10p 99.70p 98.30p 98.90p 5,382,998
23/10/2024 99.50p 99.50p 97.90p 98.90p 4,441,050
22/10/2024 98.00p 99.80p 97.00p 98.30p 5,308,296
21/10/2024 99.10p 100.40p 97.90p 98.20p 4,330,739
18/10/2024 97.80p 99.10p 97.20p 99.10p 8,540,038
17/10/2024 97.20p 98.00p 97.20p 97.70p 3,354,015
16/10/2024 96.80p 98.00p 96.50p 97.50p 5,055,140
15/10/2024 98.70p 98.70p 96.50p 96.50p 5,772,193
14/10/2024 99.90p 99.90p 98.30p 98.60p 4,068,390

Market data

Select a section