Octopus Renewables Infrastructure Trust plc (LON:ORIT)
London · Delayed Price · Currency is GBP · Price in GBX 63.60
-0.70 (-1.09%)
Jul 6, 2026, 4:35 PM GMT
LON:ORIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 6, 2026 | 64.94 | 64.50 | 63.60 | 63.60 | 63.60 | -1.09% | 523,879 |
| Jul 3, 2026 | 64.20 | 65.90 | 64.20 | 64.30 | 64.30 | -1.38% | 370,721 |
| Jul 2, 2026 | 65.00 | 65.90 | 63.90 | 65.20 | 65.20 | 0.31% | 1,083,358 |
| Jul 1, 2026 | 65.00 | 65.90 | 65.00 | 65.00 | 65.00 | -1.37% | 714,949 |
| Jun 30, 2026 | 65.10 | 66.00 | 65.00 | 65.90 | 65.90 | -0.15% | 552,230 |
| Jun 29, 2026 | 66.50 | 66.50 | 64.20 | 66.00 | 66.00 | 0.61% | 495,763 |
| Jun 26, 2026 | 64.10 | 66.90 | 64.10 | 65.60 | 65.60 | -0.91% | 661,978 |
| Jun 25, 2026 | 66.60 | 67.29 | 64.20 | 66.20 | 66.20 | 1.85% | 1,994,769 |
| Jun 24, 2026 | 66.50 | 66.50 | 64.50 | 65.00 | 65.00 | -0.31% | 825,926 |
| Jun 23, 2026 | 65.74 | 65.50 | 64.60 | 65.20 | 65.20 | 0.31% | 889,422 |
| Jun 22, 2026 | 66.40 | 66.50 | 64.88 | 65.00 | 65.00 | -2.40% | 913,005 |
| Jun 19, 2026 | 65.40 | 66.60 | 64.80 | 66.60 | 66.60 | 2.30% | 1,314,840 |
| Jun 18, 2026 | 64.95 | 65.40 | 64.90 | 65.10 | 65.10 | 0.31% | 998,898 |
| Jun 17, 2026 | 64.35 | 65.40 | 63.30 | 64.90 | 64.90 | 1.09% | 4,201,492 |
| Jun 16, 2026 | 64.80 | 64.80 | 62.70 | 64.20 | 64.20 | 0.31% | 841,494 |
| Jun 15, 2026 | 63.50 | 64.60 | 63.00 | 64.00 | 64.00 | 0.79% | 937,136 |
| Jun 12, 2026 | 63.40 | 63.50 | 61.80 | 63.50 | 63.50 | 2.42% | 877,014 |
| Jun 11, 2026 | 61.40 | 62.50 | 61.40 | 62.00 | 62.00 | -0.32% | 808,285 |
| Jun 10, 2026 | 61.40 | 63.40 | 61.40 | 62.20 | 62.20 | 1.97% | 509,326 |
| Jun 9, 2026 | 62.50 | 64.90 | 61.00 | 61.00 | 61.00 | -2.87% | 895,132 |
| Jun 8, 2026 | 63.50 | 65.70 | 62.50 | 62.80 | 62.80 | -1.26% | 1,292,324 |
| Jun 5, 2026 | 65.00 | 65.80 | 63.60 | 63.60 | 63.60 | - | 1,246,728 |
| Jun 4, 2026 | 64.00 | 65.00 | 63.50 | 63.60 | 63.60 | -0.62% | 1,043,994 |
| Jun 3, 2026 | 64.20 | 64.90 | 62.30 | 64.00 | 64.00 | 0.31% | 1,240,511 |
| Jun 2, 2026 | 64.40 | 64.90 | 63.80 | 63.80 | 63.80 | -0.78% | 1,082,003 |
| Jun 1, 2026 | 62.90 | 65.50 | 62.30 | 64.30 | 64.30 | 2.23% | 2,988,325 |
| May 29, 2026 | 60.60 | 62.90 | 60.00 | 62.90 | 62.90 | 3.80% | 1,664,328 |
| May 28, 2026 | 60.80 | 61.90 | 60.40 | 60.60 | 60.60 | -0.66% | 969,507 |
| May 27, 2026 | 60.30 | 61.00 | 59.70 | 61.00 | 61.00 | 1.33% | 1,075,783 |
| May 26, 2026 | 60.80 | 61.50 | 59.50 | 60.20 | 60.20 | 0.33% | 655,954 |
| May 22, 2026 | 60.00 | 62.10 | 59.40 | 60.00 | 60.00 | -2.28% | 1,217,600 |
| May 21, 2026 | 61.00 | 62.30 | 60.60 | 61.40 | 61.40 | -3.15% | 1,052,381 |
| May 20, 2026 | 61.00 | 63.40 | 60.00 | 63.40 | 63.40 | 3.93% | 1,407,244 |
| May 19, 2026 | 59.40 | 61.00 | 59.40 | 61.00 | 61.00 | 0.33% | 723,697 |
| May 18, 2026 | 59.61 | 60.80 | 59.30 | 60.80 | 60.80 | 1.67% | 670,941 |
| May 15, 2026 | 60.50 | 60.50 | 58.50 | 59.80 | 59.80 | -1.16% | 948,592 |
| May 14, 2026 | 59.00 | 61.00 | 58.10 | 60.50 | 60.50 | 0.25% | 570,809 |
| May 13, 2026 | 60.90 | 62.50 | 59.10 | 61.90 | 60.35 | 2.48% | 1,202,260 |
| May 12, 2026 | 61.00 | 61.00 | 59.80 | 60.40 | 58.89 | -0.98% | 695,800 |
| May 11, 2026 | 60.00 | 61.00 | 59.00 | 61.00 | 59.47 | 1.67% | 794,449 |
| May 8, 2026 | 61.00 | 61.00 | 60.00 | 60.00 | 58.50 | -1.32% | 857,647 |
| May 7, 2026 | 59.50 | 61.80 | 58.30 | 60.80 | 59.28 | 0.33% | 1,230,637 |
| May 6, 2026 | 59.40 | 61.80 | 59.40 | 60.60 | 59.08 | 0.50% | 920,144 |
| May 5, 2026 | 59.50 | 61.50 | 59.40 | 60.30 | 58.79 | 1.52% | 1,446,621 |
| May 1, 2026 | 60.60 | 60.80 | 59.40 | 59.40 | 57.91 | -1.66% | 829,084 |
| Apr 30, 2026 | 59.70 | 60.80 | 59.70 | 60.40 | 58.89 | - | 590,500 |
| Apr 29, 2026 | 60.80 | 60.80 | 59.40 | 60.40 | 58.89 | 0.50% | 947,130 |
| Apr 28, 2026 | 57.50 | 60.80 | 57.50 | 60.10 | 58.60 | 0.33% | 519,030 |
| Apr 27, 2026 | 60.20 | 60.80 | 57.70 | 59.90 | 58.40 | -0.17% | 737,728 |
| Apr 24, 2026 | 57.30 | 60.20 | 57.30 | 60.00 | 58.50 | 0.84% | 909,779 |