Market data

Select a section

The Renewables Infrastructure Group Limited

(TRIG)
Sector: Closed End Investments
77.40p
-0.40p -0.51
Last updated: 17:03:39

Historic Prices - up to 10 years

Date Open High Low Close Volume
30/10/2025 77.50p 78.00p 76.70p 77.40p 4,329,231
29/10/2025 77.60p 78.10p 77.50p 77.80p 3,715,612
28/10/2025 79.10p 79.50p 77.50p 77.90p 3,510,628
27/10/2025 79.00p 79.80p 78.20p 78.90p 6,221,092
24/10/2025 78.00p 78.80p 77.00p 78.70p 2,933,508
23/10/2025 77.30p 77.70p 76.00p 77.30p 11,241,977
22/10/2025 77.20p 77.20p 76.10p 76.80p 4,877,217
21/10/2025 77.10p 77.60p 75.25p 76.00p 4,101,452
20/10/2025 76.80p 78.30p 76.20p 76.70p 4,624,851
17/10/2025 76.40p 77.00p 76.00p 76.50p 2,554,096
16/10/2025 77.00p 77.40p 76.30p 76.80p 3,656,018
15/10/2025 76.50p 77.70p 76.50p 77.30p 5,130,049
14/10/2025 76.80p 77.10p 76.00p 76.50p 7,995,388
13/10/2025 76.60p 77.26p 75.50p 77.00p 4,469,808
10/10/2025 76.60p 76.60p 75.50p 75.90p 3,137,853
09/10/2025 75.40p 76.30p 75.40p 76.00p 2,557,156
08/10/2025 76.20p 76.70p 75.30p 75.90p 5,075,522
07/10/2025 77.10p 77.10p 75.80p 76.20p 7,695,053
06/10/2025 76.20p 77.00p 76.10p 76.50p 2,707,116
03/10/2025 77.70p 77.70p 76.20p 76.60p 2,729,772
02/10/2025 77.00p 77.50p 76.10p 76.10p 3,323,543
01/10/2025 77.20p 77.80p 76.00p 77.10p 4,372,991
30/09/2025 76.50p 77.90p 76.00p 77.40p 4,171,048
29/09/2025 75.90p 77.20p 75.20p 77.20p 4,416,146
26/09/2025 75.00p 75.63p 74.60p 75.20p 4,226,863
25/09/2025 75.00p 75.70p 74.60p 75.00p 2,725,240
24/09/2025 75.90p 75.90p 74.60p 74.90p 2,929,548
23/09/2025 75.00p 75.90p 74.50p 75.00p 11,998,377
22/09/2025 74.70p 75.20p 72.80p 75.00p 2,943,409
19/09/2025 74.70p 74.70p 72.90p 73.90p 5,596,349
18/09/2025 73.00p 73.90p 72.59p 73.30p 4,629,102
17/09/2025 72.60p 73.90p 72.10p 73.30p 5,346,361
16/09/2025 73.60p 73.70p 72.35p 72.60p 11,353,585
15/09/2025 74.80p 75.20p 72.10p 73.00p 7,724,221
12/09/2025 75.10p 75.70p 74.50p 74.80p 3,052,299
11/09/2025 76.00p 76.10p 74.70p 75.00p 3,214,491
10/09/2025 77.70p 77.70p 75.00p 75.00p 4,165,615
09/09/2025 77.80p 77.80p 75.80p 75.80p 3,198,557
08/09/2025 77.40p 77.80p 77.00p 77.30p 3,729,112
05/09/2025 77.50p 78.10p 76.80p 77.20p 3,036,262
04/09/2025 75.10p 77.50p 75.10p 77.00p 3,690,227
03/09/2025 74.70p 75.80p 73.60p 75.60p 6,058,510
02/09/2025 76.90p 77.00p 74.70p 74.70p 4,010,149
01/09/2025 78.50p 78.50p 76.50p 76.50p 2,223,531
29/08/2025 77.30p 77.90p 76.60p 77.20p 2,549,294
28/08/2025 77.40p 78.30p 76.60p 77.40p 3,046,553
27/08/2025 78.30p 78.70p 77.20p 77.30p 5,965,267
26/08/2025 78.90p 79.70p 78.00p 78.10p 1,946,262
25/08/2025 78.40p 80.00p 77.80p 79.40p 2,821,253
22/08/2025 78.40p 80.00p 77.80p 79.40p 2,820,669
21/08/2025 79.90p 80.00p 78.25p 78.90p 5,255,861
20/08/2025 79.10p 79.90p 78.40p 79.80p 3,941,033
19/08/2025 78.00p 78.90p 77.50p 78.90p 3,174,192
18/08/2025 78.50p 78.90p 77.50p 78.00p 4,256,248
15/08/2025 78.10p 79.00p 77.30p 78.50p 5,437,880
14/08/2025 79.10p 79.40p 76.00p 77.80p 9,304,024
13/08/2025 80.30p 81.20p 80.10p 80.90p 3,185,344
12/08/2025 80.90p 81.70p 80.00p 80.30p 5,584,684
11/08/2025 81.10p 82.30p 80.59p 80.90p 3,655,983
08/08/2025 81.80p 82.60p 81.10p 81.40p 5,638,599
07/08/2025 81.50p 82.80p 81.20p 81.70p 4,486,011
06/08/2025 82.80p 83.00p 81.15p 82.20p 11,773,770
05/08/2025 83.60p 83.80p 82.60p 82.70p 4,200,940
04/08/2025 83.60p 84.50p 82.60p 83.30p 4,613,575
01/08/2025 84.70p 84.90p 82.82p 83.60p 5,457,887
31/07/2025 84.60p 86.00p 84.50p 85.00p 395,071
30/07/2025 86.80p 86.90p 83.50p 85.00p 5,915,711
29/07/2025 88.30p 89.40p 85.80p 86.50p 5,130,704
28/07/2025 90.00p 90.30p 88.40p 88.70p 2,137,821
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

Market data

Select a section