The Renewables Infrastructure Group Limited (LON:TRIG)
London · Delayed Price · Currency is GBP · Price in GBX 70.35
+1.20 (1.74%)
May 1, 2026, 4:47 PM GMT
LON:TRIG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 1, 2026 | 69.00 | 70.15 | 67.95 | 69.35 | - | 0.29% | 3,095,919 |
| Apr 30, 2026 | 68.40 | 69.20 | 68.40 | 69.15 | 69.15 | 1.10% | 3,587,313 |
| Apr 29, 2026 | 69.00 | 69.65 | 68.40 | 68.40 | 68.40 | -0.44% | 5,427,667 |
| Apr 28, 2026 | 69.00 | 69.75 | 68.20 | 68.70 | 68.70 | -0.43% | 5,093,431 |
| Apr 27, 2026 | 68.25 | 69.65 | 68.25 | 69.00 | 69.00 | 0.66% | 4,789,956 |
| Apr 24, 2026 | 67.60 | 68.85 | 67.45 | 68.55 | 68.55 | 1.41% | 5,857,890 |
| Apr 23, 2026 | 68.00 | 68.15 | 67.05 | 67.60 | 67.60 | -0.15% | 5,247,263 |
| Apr 22, 2026 | 66.45 | 68.20 | 65.79 | 67.70 | 67.70 | 1.73% | 6,903,967 |
| Apr 21, 2026 | 64.05 | 67.50 | 64.05 | 66.55 | 66.55 | 3.58% | 7,307,863 |
| Apr 20, 2026 | 66.00 | 66.15 | 63.80 | 64.25 | 64.25 | -2.65% | 10,660,771 |
| Apr 17, 2026 | 67.55 | 67.75 | 64.57 | 66.00 | 66.00 | -2.65% | 14,642,200 |
| Apr 16, 2026 | 67.10 | 68.80 | 66.80 | 67.80 | 67.80 | 1.19% | 8,486,441 |
| Apr 15, 2026 | 67.75 | 67.75 | 64.65 | 67.00 | 67.00 | 0.60% | 44,377,730 |
| Apr 14, 2026 | 66.70 | 68.05 | 66.55 | 66.60 | 66.60 | -1.19% | 19,310,570 |
| Apr 13, 2026 | 69.00 | 69.40 | 67.10 | 67.40 | 67.40 | -2.25% | 9,169,090 |
| Apr 10, 2026 | 68.45 | 69.00 | 67.90 | 68.95 | 68.95 | 0.22% | 6,081,437 |
| Apr 9, 2026 | 68.80 | 69.20 | 68.45 | 68.80 | 68.80 | -0.07% | 3,971,118 |
| Apr 8, 2026 | 67.80 | 69.20 | 67.60 | 68.85 | 68.85 | 2.76% | 7,908,924 |
| Apr 7, 2026 | 66.85 | 67.60 | 66.15 | 67.00 | 67.00 | 1.52% | 7,677,115 |
| Apr 2, 2026 | 64.50 | 66.80 | 64.00 | 66.00 | 66.00 | 2.48% | 19,938,460 |
| Apr 1, 2026 | 64.40 | 65.00 | 64.00 | 64.40 | 64.40 | 0.78% | 8,377,013 |
| Mar 31, 2026 | 64.20 | 65.40 | 63.60 | 63.90 | 63.90 | 0.63% | 7,125,816 |
| Mar 30, 2026 | 63.50 | 64.50 | 63.20 | 63.50 | 63.50 | -0.31% | 6,424,344 |
| Mar 27, 2026 | 65.30 | 66.60 | 63.50 | 63.70 | 63.70 | -2.00% | 6,071,319 |
| Mar 26, 2026 | 64.50 | 65.80 | 64.50 | 65.00 | 65.00 | - | 6,868,635 |
| Mar 25, 2026 | 66.20 | 66.20 | 64.50 | 65.00 | 65.00 | 0.31% | 6,114,697 |
| Mar 24, 2026 | 66.70 | 66.70 | 64.40 | 64.80 | 64.80 | -1.97% | 18,919,830 |
| Mar 23, 2026 | 67.60 | 68.10 | 66.00 | 66.10 | 66.10 | -3.08% | 6,063,174 |
| Mar 20, 2026 | 68.90 | 69.80 | 68.00 | 68.20 | 68.20 | -1.02% | 6,469,777 |
| Mar 19, 2026 | 67.80 | 69.40 | 67.10 | 68.90 | 68.90 | 1.92% | 9,364,329 |
| Mar 18, 2026 | 67.60 | 68.40 | 67.10 | 67.60 | 67.60 | -0.44% | 7,508,720 |
| Mar 17, 2026 | 66.40 | 69.20 | 66.00 | 67.90 | 67.90 | 2.57% | 13,687,060 |
| Mar 16, 2026 | 67.30 | 67.30 | 65.60 | 66.20 | 66.20 | - | 8,167,240 |
| Mar 13, 2026 | 67.60 | 67.60 | 65.80 | 66.20 | 66.20 | - | 7,774,473 |
| Mar 12, 2026 | 67.60 | 67.90 | 66.20 | 66.20 | 66.20 | -1.93% | 28,836,590 |
| Mar 11, 2026 | 67.00 | 68.20 | 67.00 | 67.50 | 67.50 | -0.44% | 4,998,127 |
| Mar 10, 2026 | 68.40 | 68.40 | 66.70 | 67.80 | 67.80 | 1.35% | 5,927,839 |
| Mar 9, 2026 | 68.20 | 69.00 | 66.87 | 66.90 | 66.90 | -0.74% | 8,708,663 |
| Mar 6, 2026 | 68.20 | 68.90 | 66.90 | 67.40 | 67.40 | -0.88% | 6,395,601 |
| Mar 5, 2026 | 67.70 | 69.40 | 67.70 | 68.00 | 68.00 | -0.15% | 5,825,031 |
| Mar 4, 2026 | 68.10 | 68.50 | 67.20 | 68.10 | 68.10 | 1.34% | 5,824,769 |
| Mar 3, 2026 | 68.60 | 68.62 | 67.10 | 67.20 | 67.20 | -1.47% | 4,695,075 |
| Mar 2, 2026 | 67.00 | 68.50 | 66.50 | 68.20 | 68.20 | 1.79% | 6,699,527 |
| Feb 27, 2026 | 65.90 | 67.70 | 65.80 | 67.00 | 67.00 | - | 7,319,448 |
| Feb 26, 2026 | 65.00 | 67.10 | 64.30 | 67.00 | 67.00 | 3.08% | 9,007,580 |
| Feb 25, 2026 | 64.90 | 65.80 | 64.30 | 65.00 | 65.00 | - | 6,645,805 |
| Feb 24, 2026 | 65.00 | 65.50 | 63.90 | 65.00 | 65.00 | 1.72% | 14,787,990 |
| Feb 23, 2026 | 65.00 | 65.40 | 63.90 | 63.90 | 63.90 | -1.69% | 12,658,870 |
| Feb 20, 2026 | 64.70 | 65.50 | 64.20 | 65.00 | 65.00 | 0.46% | 9,652,994 |
| Feb 19, 2026 | 66.70 | 66.70 | 64.70 | 64.70 | 64.70 | -1.37% | 12,423,640 |