Octopus Renewables Infrastructure Trust plc (LON:ORIT)
London · Delayed Price · Currency is GBP · Price in GBX 57.60
+0.10 (0.17%)
At close: Jan 22, 2026
LON:ORIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 57.50 | 59.03 | 57.50 | 57.60 | 57.60 | 0.17% | 1,205,759 |
| Jan 21, 2026 | 57.50 | 57.80 | 57.50 | 57.50 | 57.50 | -0.86% | 1,302,891 |
| Jan 20, 2026 | 58.20 | 59.90 | 57.50 | 58.00 | 58.00 | -1.53% | 1,628,566 |
| Jan 19, 2026 | 59.00 | 60.00 | 58.20 | 58.90 | 58.90 | 0.17% | 1,162,493 |
| Jan 16, 2026 | 58.70 | 59.70 | 57.70 | 58.80 | 58.80 | 1.03% | 1,181,728 |
| Jan 15, 2026 | 58.10 | 60.10 | 57.70 | 58.20 | 58.20 | -0.51% | 7,202,712 |
| Jan 14, 2026 | 58.80 | 60.90 | 57.62 | 58.50 | 58.50 | - | 6,552,374 |
| Jan 13, 2026 | 59.90 | 60.90 | 58.30 | 58.50 | 58.50 | - | 476,177 |
| Jan 12, 2026 | 58.10 | 60.90 | 58.10 | 58.50 | 58.50 | 0.86% | 1,111,383 |
| Jan 9, 2026 | 58.10 | 59.40 | 58.00 | 58.00 | 58.00 | -1.02% | 747,386 |
| Jan 8, 2026 | 59.50 | 59.60 | 58.30 | 58.60 | 58.60 | -1.35% | 1,026,507 |
| Jan 7, 2026 | 61.00 | 61.10 | 59.30 | 59.40 | 59.40 | -2.78% | 996,002 |
| Jan 6, 2026 | 60.50 | 61.90 | 60.50 | 61.10 | 61.10 | 0.66% | 930,066 |
| Jan 5, 2026 | 61.50 | 62.10 | 60.00 | 60.70 | 60.70 | -1.94% | 1,509,996 |
| Jan 2, 2026 | 61.50 | 63.00 | 59.70 | 61.90 | 61.90 | 1.31% | 1,326,626 |
| Dec 31, 2025 | 57.50 | 61.10 | 57.50 | 61.10 | 61.10 | 2.69% | 650,969 |
| Dec 30, 2025 | 59.40 | 60.50 | 57.90 | 59.50 | 59.50 | 1.19% | 447,049 |
| Dec 29, 2025 | 57.38 | 58.80 | 57.40 | 58.80 | 58.80 | - | 713,882 |
| Dec 24, 2025 | 58.57 | 58.80 | 58.30 | 58.80 | 58.80 | -0.51% | 141,200 |
| Dec 23, 2025 | 59.60 | 59.80 | 58.30 | 59.10 | 59.10 | 1.37% | 596,341 |
| Dec 22, 2025 | 58.50 | 60.10 | 57.40 | 58.30 | 58.30 | -0.34% | 876,238 |
| Dec 19, 2025 | 59.00 | 60.40 | 58.50 | 58.50 | 58.50 | -1.35% | 1,131,150 |
| Dec 18, 2025 | 60.20 | 60.60 | 57.80 | 59.30 | 59.30 | -0.34% | 1,943,733 |
| Dec 17, 2025 | 60.00 | 60.50 | 59.10 | 59.50 | 59.50 | - | 2,563,025 |
| Dec 16, 2025 | 59.50 | 60.30 | 59.00 | 59.50 | 59.50 | 0.17% | 689,588 |
| Dec 15, 2025 | 59.10 | 60.30 | 58.30 | 59.40 | 59.40 | 0.51% | 835,767 |
| Dec 12, 2025 | 58.60 | 59.70 | 58.30 | 59.10 | 59.10 | -0.51% | 1,907,289 |
| Dec 11, 2025 | 59.30 | 59.80 | 59.00 | 59.40 | 59.40 | 0.34% | 1,199,601 |
| Dec 10, 2025 | 59.00 | 59.50 | 59.00 | 59.20 | 59.20 | -0.34% | 2,757,000 |
| Dec 9, 2025 | 58.90 | 59.80 | 58.90 | 59.40 | 59.40 | - | 2,002,843 |
| Dec 8, 2025 | 59.20 | 60.00 | 59.00 | 59.40 | 59.40 | -1.00% | 1,690,820 |
| Dec 5, 2025 | 58.50 | 60.00 | 58.30 | 60.00 | 60.00 | 1.52% | 2,417,479 |
| Dec 4, 2025 | 58.50 | 59.38 | 58.50 | 59.10 | 59.10 | 0.17% | 728,877 |
| Dec 3, 2025 | 58.50 | 59.20 | 58.00 | 59.00 | 59.00 | 1.03% | 539,066 |
| Dec 2, 2025 | 57.20 | 58.50 | 57.00 | 58.40 | 58.40 | 2.46% | 2,487,567 |
| Dec 1, 2025 | 55.00 | 57.00 | 55.00 | 57.00 | 57.00 | 2.15% | 1,303,031 |
| Nov 28, 2025 | 54.00 | 56.00 | 54.00 | 55.80 | 55.80 | 3.14% | 1,513,342 |
| Nov 27, 2025 | 54.60 | 55.30 | 54.10 | 54.10 | 54.10 | -1.64% | 2,657,037 |
| Nov 26, 2025 | 55.50 | 55.90 | 54.90 | 55.00 | 55.00 | -1.43% | 1,675,137 |
| Nov 25, 2025 | 57.30 | 57.30 | 55.60 | 55.80 | 55.80 | -3.13% | 2,361,568 |
| Nov 24, 2025 | 58.00 | 59.00 | 57.60 | 57.60 | 57.60 | -0.17% | 1,160,333 |
| Nov 21, 2025 | 58.00 | 58.50 | 57.70 | 57.70 | 57.70 | -0.86% | 605,409 |
| Nov 20, 2025 | 58.20 | 58.20 | 58.00 | 58.20 | 58.20 | 0.34% | 561,667 |
| Nov 19, 2025 | 58.00 | 58.50 | 57.80 | 58.00 | 58.00 | - | 832,803 |
| Nov 18, 2025 | 58.00 | 58.93 | 57.80 | 58.00 | 58.00 | -1.36% | 1,184,816 |
| Nov 17, 2025 | 58.00 | 59.00 | 57.80 | 58.80 | 58.80 | 1.38% | 1,163,431 |
| Nov 14, 2025 | 58.00 | 58.20 | 57.40 | 58.00 | 58.00 | -0.34% | 1,950,340 |
| Nov 13, 2025 | 59.10 | 59.80 | 57.70 | 58.20 | 58.20 | -2.02% | 959,078 |
| Nov 12, 2025 | 60.00 | 60.90 | 57.60 | 59.40 | 57.86 | -1.00% | 1,875,259 |
| Nov 11, 2025 | 59.30 | 60.40 | 58.60 | 60.00 | 58.44 | 1.52% | 1,334,072 |