Octopus Renewables Infrastructure Trust plc (LON:ORIT)
London · Delayed Price · Currency is GBP · Price in GBX 62.00
+0.20 (0.32%)
Sep 4, 2026, 4:35 PM GMT
LON:ORIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 62.40 | 62.90 | 61.50 | 62.00 | 62.00 | 0.32% | 705,548 |
| Sep 3, 2026 | 61.80 | 62.48 | 61.40 | 61.80 | 61.80 | -0.32% | 559,336 |
| Sep 2, 2026 | 62.39 | 62.40 | 61.80 | 62.00 | 62.00 | 0.32% | 1,017,887 |
| Sep 1, 2026 | 63.00 | 63.00 | 61.60 | 61.80 | 61.80 | - | 2,114,108 |
| Aug 28, 2026 | 63.00 | 63.00 | 61.60 | 61.80 | 61.80 | 0.32% | 839,575 |
| Aug 27, 2026 | 62.00 | 62.55 | 61.00 | 61.60 | 61.60 | -2.07% | 4,455,215 |
| Aug 26, 2026 | 62.20 | 63.00 | 61.80 | 62.90 | 62.90 | 1.78% | 962,015 |
| Aug 25, 2026 | 61.90 | 62.20 | 61.50 | 61.80 | 61.80 | 0.32% | 3,249,742 |
| Aug 24, 2026 | 61.70 | 62.00 | 61.10 | 61.60 | 61.60 | 0.82% | 1,271,209 |
| Aug 21, 2026 | 61.50 | 62.30 | 60.20 | 61.10 | 61.10 | -0.65% | 1,506,470 |
| Aug 20, 2026 | 61.36 | 61.70 | 60.80 | 61.50 | 61.50 | -0.16% | 917,420 |
| Aug 19, 2026 | 60.10 | 61.60 | 60.10 | 61.60 | 61.60 | 0.33% | 1,089,487 |
| Aug 18, 2026 | 61.40 | 61.60 | 61.40 | 61.40 | 61.40 | -0.16% | 1,081,473 |
| Aug 17, 2026 | 60.00 | 61.80 | 60.00 | 61.50 | 61.50 | 1.32% | 1,894,286 |
| Aug 14, 2026 | 62.00 | 61.20 | 60.10 | 60.70 | 60.70 | -0.49% | 1,092,736 |
| Aug 13, 2026 | 59.60 | 61.60 | 59.60 | 61.00 | 61.00 | -0.07% | 875,418 |
| Aug 12, 2026 | 61.80 | 63.80 | 61.80 | 62.60 | 61.04 | 0.64% | 911,005 |
| Aug 11, 2026 | 61.10 | 62.40 | 61.10 | 62.20 | 60.65 | 0.97% | 1,093,596 |
| Aug 10, 2026 | 60.20 | 62.10 | 60.20 | 61.60 | 60.06 | -0.32% | 2,848,223 |
| Aug 7, 2026 | 60.20 | 63.00 | 60.20 | 61.80 | 60.26 | 0.98% | 1,813,007 |
| Aug 6, 2026 | 60.20 | 61.50 | 60.20 | 61.20 | 59.67 | 0.33% | 868,355 |
| Aug 5, 2026 | 60.20 | 61.00 | 60.20 | 61.00 | 59.48 | 0.83% | 664,546 |
| Aug 4, 2026 | 61.00 | 61.10 | 59.90 | 60.50 | 58.99 | -0.82% | 2,675,675 |
| Aug 3, 2026 | 60.40 | 62.00 | 60.00 | 61.00 | 59.48 | -1.93% | 2,866,023 |
| Jul 31, 2026 | 62.10 | 64.10 | 62.10 | 62.20 | 60.65 | -1.74% | 1,533,904 |
| Jul 30, 2026 | 62.10 | 64.00 | 62.10 | 63.30 | 61.72 | 1.93% | 1,256,774 |
| Jul 29, 2026 | 60.30 | 64.00 | 60.30 | 62.10 | 60.55 | -0.16% | 829,492 |
| Jul 28, 2026 | 61.30 | 64.10 | 60.30 | 62.20 | 60.65 | -0.64% | 1,113,874 |
| Jul 27, 2026 | 61.70 | 62.90 | 60.20 | 62.60 | 61.04 | 1.13% | 675,802 |
| Jul 24, 2026 | 61.60 | 64.54 | 60.50 | 61.90 | 60.36 | 0.49% | 1,301,596 |
| Jul 23, 2026 | 65.00 | 65.00 | 61.60 | 61.60 | 60.06 | -0.65% | 362,867 |
| Jul 22, 2026 | 65.00 | 65.00 | 61.70 | 62.00 | 60.46 | -0.16% | 871,319 |
| Jul 21, 2026 | 62.00 | 64.90 | 61.60 | 62.10 | 60.55 | -0.16% | 739,601 |
| Jul 20, 2026 | 61.90 | 64.70 | 61.60 | 62.20 | 60.65 | -0.16% | 1,271,697 |
| Jul 17, 2026 | 62.00 | 64.50 | 61.70 | 62.30 | 60.75 | 0.48% | 942,986 |
| Jul 16, 2026 | 62.30 | 64.90 | 61.72 | 62.00 | 60.46 | -0.32% | 636,365 |
| Jul 15, 2026 | 64.10 | 64.50 | 61.82 | 62.20 | 60.65 | -0.64% | 691,119 |
| Jul 14, 2026 | 62.60 | 64.40 | 62.00 | 62.60 | 61.04 | - | 818,828 |
| Jul 13, 2026 | 62.00 | 64.00 | 62.00 | 62.60 | 61.04 | 0.32% | 1,257,124 |
| Jul 10, 2026 | 62.70 | 64.40 | 62.00 | 62.40 | 60.85 | -0.16% | 859,394 |
| Jul 9, 2026 | 63.10 | 64.50 | 62.50 | 62.50 | 60.94 | -0.64% | 698,442 |
| Jul 8, 2026 | 64.60 | 64.70 | 62.00 | 62.90 | 61.33 | 0.96% | 1,137,297 |
| Jul 7, 2026 | 64.00 | 65.80 | 61.50 | 62.30 | 60.75 | -2.04% | 1,024,439 |
| Jul 6, 2026 | 64.40 | 65.90 | 63.60 | 63.60 | 62.02 | -1.09% | 523,864 |
| Jul 3, 2026 | 64.20 | 65.90 | 64.20 | 64.30 | 62.70 | -1.38% | 370,721 |
| Jul 2, 2026 | 65.00 | 65.90 | 63.90 | 65.20 | 63.58 | 0.31% | 1,083,358 |
| Jul 1, 2026 | 65.00 | 65.90 | 65.00 | 65.00 | 63.38 | -1.37% | 714,949 |
| Jun 30, 2026 | 65.10 | 66.00 | 65.00 | 65.90 | 64.26 | -0.15% | 552,230 |
| Jun 29, 2026 | 66.50 | 66.50 | 64.20 | 66.00 | 64.36 | 0.61% | 495,763 |
| Jun 26, 2026 | 64.10 | 67.00 | 64.10 | 65.60 | 63.97 | -0.91% | 661,974 |