Octopus Renewables Infrastructure Trust plc (LON:ORIT)
London · Delayed Price · Currency is GBP · Price in GBX 64.00
+0.50 (0.79%)
Jun 15, 2026, 4:36 PM GMT
LON:ORIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 23, 2026 | 59.80 | 60.50 | 58.70 | 59.50 | 58.01 | - | 1,022,406 |
| Apr 22, 2026 | 58.60 | 60.70 | 57.40 | 59.50 | 58.01 | 3.12% | 687,241 |
| Apr 21, 2026 | 57.20 | 58.63 | 57.20 | 57.70 | 56.26 | - | 2,907,756 |
| Apr 20, 2026 | 59.00 | 60.30 | 57.15 | 57.70 | 56.26 | -1.03% | 855,445 |
| Apr 17, 2026 | 60.50 | 61.00 | 58.20 | 58.30 | 56.84 | -3.95% | 1,809,952 |
| Apr 16, 2026 | 60.40 | 61.70 | 59.70 | 60.70 | 59.18 | 1.67% | 2,799,833 |
| Apr 15, 2026 | 59.70 | 60.40 | 59.10 | 59.70 | 58.21 | -1.32% | 1,622,796 |
| Apr 14, 2026 | 58.20 | 61.50 | 56.60 | 60.50 | 58.99 | 3.77% | 3,091,297 |
| Apr 13, 2026 | 57.30 | 59.00 | 56.50 | 58.30 | 56.84 | 1.04% | 2,232,746 |
| Apr 10, 2026 | 57.50 | 57.70 | 56.50 | 57.70 | 56.26 | 2.12% | 901,567 |
| Apr 9, 2026 | 57.40 | 58.40 | 56.50 | 56.50 | 55.09 | -1.57% | 738,753 |
| Apr 8, 2026 | 55.20 | 57.80 | 54.10 | 57.40 | 55.96 | 5.51% | 1,395,300 |
| Apr 7, 2026 | 53.70 | 56.40 | 53.70 | 54.40 | 53.04 | 2.64% | 2,022,591 |
| Apr 2, 2026 | 54.00 | 56.02 | 53.00 | 53.00 | 51.67 | -1.85% | 1,301,401 |
| Apr 1, 2026 | 54.80 | 56.10 | 53.50 | 54.00 | 52.65 | 2.27% | 1,075,856 |