Market data

Select a section

The Renewables Infrastructure Group Limited

(TRIG)
Sector: Closed End Investments
89.90p
0.20p 0.22
Last updated: 16:55:36

Historic Prices - up to 10 years

Date Open High Low Close Volume
25/07/2025 89.50p 90.20p 89.00p 89.90p 2,465,263
24/07/2025 89.80p 90.50p 88.50p 89.70p 3,243,674
23/07/2025 89.20p 90.30p 88.90p 89.50p 2,681,011
22/07/2025 89.80p 90.00p 89.00p 89.30p 2,948,165
21/07/2025 88.90p 89.80p 88.50p 89.80p 3,551,881
18/07/2025 88.90p 89.90p 88.70p 88.80p 4,242,176
17/07/2025 89.10p 89.70p 88.20p 89.70p 2,337,926
16/07/2025 88.30p 89.10p 88.00p 88.80p 3,934,708
15/07/2025 87.40p 89.10p 87.30p 88.60p 6,121,595
14/07/2025 86.90p 87.60p 86.60p 87.60p 3,690,453
11/07/2025 88.00p 89.80p 86.90p 87.00p 5,183,355
10/07/2025 88.50p 89.70p 87.10p 87.80p 2,835,043
09/07/2025 87.50p 88.70p 87.20p 88.20p 2,590,976
08/07/2025 87.80p 88.70p 87.20p 88.10p 3,443,983
07/07/2025 89.20p 89.30p 88.20p 88.60p 3,266,924
04/07/2025 89.30p 90.00p 88.10p 89.30p 3,128,624
03/07/2025 88.80p 89.30p 87.40p 89.30p 4,505,054
02/07/2025 88.50p 88.80p 86.70p 87.30p 7,075,668
01/07/2025 88.00p 88.80p 87.60p 88.50p 10,393,123
30/06/2025 88.00p 89.10p 87.20p 88.00p 3,611,415
27/06/2025 88.10p 89.60p 87.60p 88.10p 5,355,701
26/06/2025 88.90p 88.90p 87.70p 88.40p 4,032,574
25/06/2025 88.30p 88.80p 87.50p 87.70p 4,637,568
24/06/2025 87.30p 88.90p 86.00p 88.00p 5,255,827
23/06/2025 86.00p 87.00p 85.40p 87.00p 3,309,224
20/06/2025 85.20p 86.80p 84.80p 86.10p 8,173,503
19/06/2025 84.70p 85.40p 84.00p 85.20p 3,808,263
18/06/2025 84.40p 85.00p 83.30p 84.80p 7,558,590
17/06/2025 83.60p 84.90p 82.90p 84.50p 5,902,580
16/06/2025 83.00p 84.40p 82.00p 83.70p 5,979,068
13/06/2025 82.50p 83.50p 81.70p 82.00p 3,045,877
12/06/2025 83.50p 84.20p 82.50p 82.60p 2,772,895
11/06/2025 84.10p 84.50p 83.10p 83.70p 3,084,690
10/06/2025 81.90p 84.20p 81.90p 84.00p 5,324,293
09/06/2025 82.20p 82.90p 81.60p 82.30p 4,597,604
06/06/2025 82.60p 82.80p 81.70p 82.80p 6,822,492
05/06/2025 81.70p 82.80p 81.50p 82.20p 4,709,844
04/06/2025 81.50p 82.20p 81.50p 81.70p 8,725,192
03/06/2025 80.90p 82.26p 80.90p 81.70p 3,151,548
02/06/2025 79.60p 81.70p 79.60p 81.50p 3,288,331
30/05/2025 79.30p 81.30p 79.30p 80.90p 10,892,318
29/05/2025 79.50p 80.00p 78.70p 80.00p 2,521,168
28/05/2025 78.20p 79.10p 77.80p 78.90p 2,617,104
27/05/2025 78.10p 79.10p 77.50p 78.40p 4,445,634
26/05/2025 77.40p 78.80p 77.20p 77.80p 4,381,581
23/05/2025 77.40p 78.80p 77.20p 77.80p 4,381,581
22/05/2025 78.60p 79.00p 76.70p 77.40p 7,448,790
21/05/2025 77.90p 79.00p 77.10p 78.80p 4,412,759
20/05/2025 77.40p 79.70p 77.00p 78.40p 4,419,721
19/05/2025 76.20p 77.70p 76.10p 77.20p 11,894,956
16/05/2025 76.60p 77.20p 76.00p 77.20p 8,418,742
15/05/2025 77.70p 78.40p 75.60p 76.50p 3,898,620
14/05/2025 79.50p 80.99p 77.70p 77.90p 5,885,330
13/05/2025 79.30p 81.20p 78.30p 80.40p 4,527,717
12/05/2025 78.00p 80.00p 78.00p 79.50p 8,366,730
09/05/2025 78.00p 79.30p 78.00p 78.10p 4,264,554
08/05/2025 79.40p 80.00p 78.40p 78.80p 3,962,882
07/05/2025 78.40p 79.60p 78.40p 79.50p 3,081,255
06/05/2025 80.20p 81.00p 78.30p 79.50p 6,007,981
05/05/2025 80.40p 81.40p 79.50p 80.00p 3,807,951
02/05/2025 80.40p 81.40p 79.50p 80.00p 3,807,951
01/05/2025 80.60p 81.54p 79.30p 80.30p 4,059,097
30/04/2025 80.00p 81.00p 79.30p 80.00p 2,975,885
29/04/2025 79.80p 80.80p 79.70p 80.20p 3,145,074
28/04/2025 79.10p 80.10p 79.00p 79.70p 3,936,552
25/04/2025 78.70p 79.90p 78.60p 79.00p 3,784,093
24/04/2025 79.20p 80.40p 78.50p 78.50p 3,427,208
23/04/2025 80.00p 81.10p 79.20p 79.20p 5,635,688
22/04/2025 79.00p 79.70p 78.00p 79.30p 3,399,900
21/04/2025 78.80p 79.30p 77.80p 77.80p 3,355,892
18/04/2025 78.80p 79.30p 77.80p 77.80p 3,355,892
17/04/2025 78.80p 79.30p 77.80p 77.80p 3,355,892
16/04/2025 77.70p 79.90p 77.20p 79.00p 4,669,328
15/04/2025 77.90p 78.80p 77.50p 78.00p 4,532,542
14/04/2025 77.00p 78.60p 77.00p 77.90p 4,047,695
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

Market data

Select a section