Octopus Renewables Infrastructure Trust plc (LON:ORIT)
London · Delayed Price · Currency is GBP · Price in GBX 60.50
+0.30 (0.50%)
Oct 19, 2026, 4:57 PM GMT
LON:ORIT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 60.79 | 61.40 | 60.20 | 60.50 | 60.50 | 0.50% | 1,417,363 |
| Oct 16, 2026 | 60.10 | 62.40 | 60.10 | 60.20 | 60.20 | - | 2,650,578 |
| Oct 15, 2026 | 61.88 | 62.00 | 60.20 | 60.20 | 60.20 | -3.68% | 774,896 |
| Oct 14, 2026 | 61.50 | 62.50 | 61.50 | 62.50 | 62.50 | -0.32% | 4,821,301 |
| Oct 13, 2026 | 61.50 | 62.90 | 61.50 | 62.70 | 62.70 | 2.28% | 452,556 |
| Oct 12, 2026 | 62.23 | 62.10 | 61.10 | 61.30 | 61.30 | -1.13% | 1,095,189 |
| Oct 9, 2026 | 61.11 | 62.10 | 60.30 | 62.00 | 62.00 | 1.97% | 730,487 |
| Oct 8, 2026 | 60.40 | 61.00 | 60.40 | 60.80 | 60.80 | -0.65% | 1,042,896 |
| Oct 7, 2026 | 60.30 | 61.90 | 60.30 | 61.20 | 61.20 | 0.33% | 1,810,086 |
| Oct 6, 2026 | 61.40 | 62.60 | 60.20 | 61.00 | 61.00 | 0.16% | 812,037 |
| Oct 5, 2026 | 61.00 | 62.90 | 60.10 | 60.90 | 60.90 | -0.16% | 636,893 |
| Oct 2, 2026 | 61.00 | 63.00 | 60.60 | 61.00 | 61.00 | -0.81% | 576,344 |
| Oct 1, 2026 | 61.88 | 62.00 | 61.10 | 61.50 | 61.50 | 0.33% | 634,657 |
| Sep 30, 2026 | 61.90 | 61.90 | 60.70 | 61.30 | 61.30 | -0.81% | 575,208 |
| Sep 29, 2026 | 61.07 | 61.80 | 61.00 | 61.80 | 61.80 | 1.31% | 1,136,738 |
| Sep 28, 2026 | 60.88 | 62.60 | 60.60 | 61.00 | 61.00 | - | 661,566 |
| Sep 25, 2026 | 61.00 | 61.20 | 60.70 | 61.00 | 61.00 | 0.33% | 1,021,034 |
| Sep 24, 2026 | 60.70 | 61.40 | 60.80 | 60.80 | 60.80 | -0.98% | 348,062 |
| Sep 23, 2026 | 59.80 | 61.40 | 59.80 | 61.40 | 61.40 | 2.33% | 512,081 |
| Sep 22, 2026 | 60.60 | 61.00 | 60.00 | 60.00 | 60.00 | -0.83% | 611,943 |
| Sep 21, 2026 | 62.00 | 62.00 | 60.50 | 60.50 | 60.50 | -1.63% | 983,531 |
| Sep 18, 2026 | 61.35 | 61.60 | 61.50 | 61.50 | 61.50 | 0.99% | 691,491 |
| Sep 17, 2026 | 61.00 | 62.00 | 60.40 | 60.90 | 60.90 | 0.50% | 391,941 |
| Sep 16, 2026 | 60.98 | 61.00 | 60.50 | 60.60 | 60.60 | -0.33% | 1,155,715 |
| Sep 15, 2026 | 60.50 | 61.00 | 60.50 | 60.80 | 60.80 | -0.65% | 358,128 |
| Sep 14, 2026 | 61.40 | 61.50 | 60.30 | 61.20 | 61.20 | 0.33% | 1,596,126 |
| Sep 11, 2026 | 60.60 | 61.90 | 60.00 | 61.00 | 61.00 | 0.83% | 619,589 |
| Sep 10, 2026 | 62.10 | 62.30 | 60.50 | 60.50 | 60.50 | -1.47% | 591,607 |
| Sep 9, 2026 | 61.50 | 62.50 | 61.40 | 61.40 | 61.40 | -0.32% | 1,008,331 |
| Sep 8, 2026 | 61.90 | 62.64 | 61.50 | 61.60 | 61.60 | -0.32% | 569,903 |
| Sep 7, 2026 | 61.80 | 63.00 | 61.50 | 61.80 | 61.80 | -0.32% | 735,155 |
| 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 |