Octopus Renewables Infrastructure Trust plc (LON:ORIT)
London · Delayed Price · Currency is GBP · Price in GBX 69.16
-1.44 (-2.04%)
Aug 14, 2025, 2:42 PM BST
LON:ORIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 70.00 | 71.30 | 69.40 | 70.60 | 70.60 | 0.86% | 1,037,717 |
| Aug 12, 2025 | 70.40 | 70.40 | 69.40 | 70.00 | 70.00 | - | 1,907,109 |
| Aug 11, 2025 | 70.00 | 70.55 | 69.60 | 70.00 | 70.00 | -0.28% | 1,288,938 |
| Aug 8, 2025 | 70.00 | 70.60 | 69.00 | 70.20 | 70.20 | 1.01% | 1,138,514 |
| Aug 7, 2025 | 69.49 | 69.70 | 69.10 | 69.50 | 69.50 | -0.29% | 703,985 |
| Aug 6, 2025 | 69.99 | 70.00 | 69.10 | 69.70 | 69.70 | -0.43% | 2,147,742 |
| Aug 5, 2025 | 70.34 | 70.90 | 68.94 | 70.00 | 70.00 | - | 1,365,123 |
| Aug 4, 2025 | 70.55 | 70.90 | 69.40 | 70.00 | 70.00 | 0.14% | 1,078,732 |
| Aug 1, 2025 | 70.55 | 70.90 | 69.40 | 69.90 | 69.90 | -0.29% | 650,041 |
| Jul 31, 2025 | 69.49 | 70.40 | 69.40 | 70.10 | 70.10 | 0.43% | 842,929 |
| Jul 30, 2025 | 69.86 | 70.10 | 69.40 | 69.80 | 69.80 | -0.29% | 2,542,051 |
| Jul 29, 2025 | 71.64 | 71.70 | 69.80 | 70.00 | 70.00 | -2.23% | 1,517,801 |
| Jul 28, 2025 | 71.95 | 73.00 | 71.20 | 71.60 | 71.60 | -0.28% | 831,330 |
| Jul 25, 2025 | 72.58 | 73.80 | 71.60 | 71.80 | 71.80 | -0.83% | 771,317 |
| Jul 24, 2025 | 72.30 | 73.90 | 72.30 | 72.40 | 72.40 | -0.14% | 1,288,386 |
| Jul 23, 2025 | 72.90 | 73.90 | 72.50 | 72.50 | 72.50 | -0.55% | 899,868 |
| Jul 22, 2025 | 73.16 | 74.00 | 72.90 | 72.90 | 72.90 | -0.82% | 987,482 |
| Jul 21, 2025 | 73.46 | 74.20 | 72.81 | 73.50 | 73.50 | -0.41% | 1,023,378 |
| Jul 18, 2025 | 73.64 | 74.00 | 72.80 | 73.80 | 73.80 | 0.41% | 1,312,094 |
| Jul 17, 2025 | 73.20 | 74.20 | 72.84 | 73.50 | 73.50 | 0.68% | 1,440,785 |
| Jul 16, 2025 | 74.20 | 74.50 | 73.00 | 73.00 | 73.00 | -1.62% | 2,251,550 |
| Jul 15, 2025 | 74.80 | 75.20 | 73.13 | 74.20 | 74.20 | -0.40% | 1,105,229 |
| Jul 14, 2025 | 75.04 | 75.90 | 73.20 | 74.50 | 74.50 | - | 1,220,586 |
| Jul 11, 2025 | 75.44 | 75.90 | 74.30 | 74.50 | 74.50 | -0.13% | 575,309 |
| Jul 10, 2025 | 73.50 | 75.00 | 73.40 | 74.60 | 74.60 | 1.08% | 4,831,950 |
| Jul 9, 2025 | 73.30 | 73.90 | 73.10 | 73.80 | 73.80 | 0.54% | 2,718,510 |
| Jul 8, 2025 | 73.30 | 73.47 | 72.80 | 73.40 | 73.40 | - | 610,413 |
| Jul 7, 2025 | 73.60 | 73.66 | 73.10 | 73.40 | 73.40 | -0.27% | 977,536 |
| Jul 4, 2025 | 73.79 | 74.90 | 73.40 | 73.60 | 73.60 | 0.14% | 947,942 |
| Jul 3, 2025 | 73.95 | 74.80 | 73.21 | 73.50 | 73.50 | -0.41% | 1,108,643 |
| Jul 2, 2025 | 73.70 | 74.10 | 73.30 | 73.80 | 73.80 | -0.27% | 1,499,597 |
| Jul 1, 2025 | 73.70 | 74.90 | 73.70 | 74.00 | 74.00 | 0.82% | 319,933 |
| Jun 30, 2025 | 74.74 | 74.90 | 73.40 | 73.40 | 73.40 | -1.48% | 806,937 |
| Jun 27, 2025 | 76.00 | 76.00 | 74.25 | 74.50 | 74.50 | -0.67% | 1,203,790 |
| Jun 26, 2025 | 75.20 | 76.00 | 74.80 | 75.00 | 75.00 | - | 851,795 |
| Jun 25, 2025 | 75.62 | 76.00 | 75.00 | 75.00 | 75.00 | 0.40% | 1,217,277 |
| Jun 24, 2025 | 75.68 | 75.75 | 74.50 | 74.70 | 74.70 | -0.13% | 1,102,634 |
| Jun 23, 2025 | 75.55 | 76.00 | 74.80 | 74.80 | 74.80 | -0.66% | 799,336 |
| Jun 20, 2025 | 73.40 | 76.70 | 73.40 | 75.30 | 75.30 | 2.59% | 1,409,288 |
| Jun 19, 2025 | 74.27 | 74.80 | 73.40 | 73.40 | 73.40 | -1.08% | 1,143,201 |
| Jun 18, 2025 | 74.53 | 74.70 | 73.50 | 74.20 | 74.20 | 0.41% | 1,506,048 |
| Jun 17, 2025 | 74.66 | 74.90 | 73.90 | 73.90 | 73.90 | -0.54% | 315,257 |
| Jun 16, 2025 | 74.07 | 75.30 | 73.90 | 74.30 | 74.30 | -0.67% | 1,068,368 |
| Jun 13, 2025 | 74.18 | 75.10 | 73.51 | 74.80 | 74.80 | - | 988,177 |
| Jun 12, 2025 | 75.15 | 75.50 | 73.40 | 74.80 | 74.80 | -0.27% | 1,013,676 |
| Jun 11, 2025 | 74.00 | 75.50 | 73.70 | 75.00 | 75.00 | 1.35% | 1,460,998 |
| Jun 10, 2025 | 72.65 | 74.50 | 71.80 | 74.00 | 74.00 | 1.37% | 1,221,275 |
| Jun 9, 2025 | 72.00 | 73.00 | 71.50 | 73.00 | 73.00 | 1.39% | 444,422 |
| Jun 6, 2025 | 72.10 | 72.60 | 71.51 | 72.00 | 72.00 | -0.41% | 632,697 |
| Jun 5, 2025 | 71.50 | 72.30 | 70.50 | 72.30 | 72.30 | 0.98% | 870,402 |