Octopus Renewables Infrastructure Trust plc (LON:ORIT)
London · Delayed Price · Currency is GBP · Price in GBX 61.80
-0.20 (-0.32%)
Oct 9, 2025, 4:35 PM BST
LON:ORIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 62.50 | 64.30 | 61.50 | 62.00 | 62.00 | -1.59% | 1,661,047 |
| Oct 7, 2025 | 63.38 | 64.30 | 62.90 | 63.00 | 63.00 | -0.32% | 985,913 |
| Oct 6, 2025 | 64.55 | 64.55 | 63.00 | 63.20 | 63.20 | -1.10% | 1,256,515 |
| Oct 3, 2025 | 63.69 | 64.40 | 63.10 | 63.90 | 63.90 | -0.16% | 901,724 |
| Oct 2, 2025 | 62.80 | 64.30 | 62.00 | 64.00 | 64.00 | 1.91% | 1,558,357 |
| Oct 1, 2025 | 63.00 | 63.00 | 62.10 | 62.80 | 62.80 | 0.64% | 1,416,858 |
| Sep 30, 2025 | 63.00 | 63.60 | 62.40 | 62.40 | 62.40 | -0.95% | 4,097,346 |
| Sep 29, 2025 | 63.50 | 63.70 | 62.60 | 63.00 | 63.00 | -0.63% | 1,924,787 |
| Sep 26, 2025 | 65.00 | 65.00 | 63.18 | 63.40 | 63.40 | -0.31% | 1,549,646 |
| Sep 25, 2025 | 65.34 | 66.30 | 63.30 | 63.60 | 63.60 | -0.62% | 1,717,919 |
| Sep 24, 2025 | 64.20 | 64.80 | 63.10 | 64.00 | 64.00 | -0.31% | 1,707,121 |
| Sep 23, 2025 | 64.00 | 64.80 | 63.20 | 64.20 | 64.20 | -0.31% | 2,686,977 |
| Sep 22, 2025 | 64.20 | 64.50 | 63.20 | 64.40 | 64.40 | 0.63% | 1,976,954 |
| Sep 19, 2025 | 64.20 | 64.30 | 63.00 | 64.00 | 64.00 | 0.95% | 937,812 |
| Sep 18, 2025 | 64.60 | 65.10 | 62.60 | 63.40 | 63.40 | -1.71% | 1,219,553 |
| Sep 17, 2025 | 65.00 | 65.20 | 64.03 | 64.50 | 64.50 | -1.38% | 2,505,154 |
| Sep 16, 2025 | 65.59 | 66.40 | 64.60 | 65.40 | 65.40 | -0.91% | 2,830,721 |
| Sep 15, 2025 | 68.60 | 68.60 | 65.40 | 66.00 | 66.00 | -0.75% | 2,301,540 |
| Sep 12, 2025 | 67.38 | 67.60 | 65.80 | 66.50 | 66.50 | -0.89% | 743,222 |
| Sep 11, 2025 | 66.21 | 67.60 | 65.50 | 67.10 | 67.10 | 0.90% | 612,128 |
| Sep 10, 2025 | 66.00 | 67.40 | 65.10 | 66.50 | 66.50 | 0.76% | 3,277,404 |
| Sep 9, 2025 | 67.60 | 68.20 | 65.70 | 66.00 | 66.00 | -1.49% | 1,433,870 |
| Sep 8, 2025 | 68.40 | 68.50 | 67.00 | 67.00 | 67.00 | -2.19% | 1,514,455 |
| Sep 5, 2025 | 67.44 | 68.50 | 67.10 | 68.50 | 68.50 | 0.74% | 2,747,639 |
| Sep 4, 2025 | 68.04 | 68.40 | 66.70 | 68.00 | 68.00 | 1.80% | 1,058,374 |
| Sep 3, 2025 | 69.00 | 69.00 | 66.70 | 66.80 | 66.80 | -2.62% | 1,023,016 |
| Sep 2, 2025 | 69.22 | 69.50 | 67.50 | 68.60 | 68.60 | -1.01% | 1,223,059 |
| Sep 1, 2025 | 69.53 | 69.90 | 68.00 | 69.30 | 69.30 | 0.73% | 751,817 |
| Aug 29, 2025 | 69.78 | 70.00 | 68.10 | 68.80 | 68.80 | -0.86% | 716,874 |
| Aug 28, 2025 | 69.42 | 70.00 | 68.10 | 69.40 | 69.40 | 0.73% | 328,034 |
| Aug 27, 2025 | 68.00 | 70.00 | 67.10 | 68.90 | 68.90 | -0.14% | 1,140,949 |
| Aug 26, 2025 | 70.00 | 70.92 | 68.11 | 69.00 | 69.00 | -1.99% | 927,749 |
| Aug 22, 2025 | 71.80 | 71.80 | 70.10 | 70.40 | 70.40 | -0.85% | 942,765 |
| Aug 21, 2025 | 70.47 | 72.00 | 70.00 | 71.00 | 71.00 | -1.25% | 1,280,967 |
| Aug 20, 2025 | 70.40 | 72.00 | 70.20 | 71.90 | 71.90 | 0.42% | 627,360 |
| Aug 19, 2025 | 69.47 | 71.60 | 69.10 | 71.60 | 71.60 | 2.58% | 706,079 |
| Aug 18, 2025 | 69.78 | 70.50 | 69.10 | 69.80 | 69.80 | 0.29% | 654,315 |
| Aug 15, 2025 | 69.40 | 69.96 | 69.00 | 69.60 | 69.60 | - | 496,507 |
| Aug 14, 2025 | 69.55 | 70.20 | 68.60 | 69.60 | 69.60 | -1.42% | 877,923 |
| Aug 13, 2025 | 70.00 | 71.30 | 69.40 | 70.60 | 69.06 | 0.86% | 1,037,722 |
| Aug 12, 2025 | 70.40 | 70.40 | 69.40 | 70.00 | 68.47 | - | 1,907,109 |
| Aug 11, 2025 | 70.00 | 70.55 | 69.60 | 70.00 | 68.47 | -0.28% | 1,288,938 |
| Aug 8, 2025 | 70.00 | 70.60 | 69.00 | 70.20 | 68.67 | 1.01% | 1,138,514 |
| Aug 7, 2025 | 69.49 | 69.70 | 69.10 | 69.50 | 67.98 | -0.29% | 703,985 |
| Aug 6, 2025 | 69.99 | 70.00 | 69.10 | 69.70 | 68.18 | -0.43% | 2,147,742 |
| Aug 5, 2025 | 70.34 | 70.90 | 68.94 | 70.00 | 68.47 | - | 1,365,123 |
| Aug 4, 2025 | 70.55 | 70.90 | 69.40 | 70.00 | 68.47 | 0.14% | 1,078,732 |
| Aug 1, 2025 | 70.55 | 70.90 | 69.40 | 69.90 | 68.38 | -0.29% | 650,041 |
| Jul 31, 2025 | 69.49 | 70.40 | 69.40 | 70.10 | 68.57 | 0.43% | 842,929 |
| Jul 30, 2025 | 69.86 | 70.10 | 69.40 | 69.80 | 68.28 | -0.29% | 2,542,051 |