The Renewables Infrastructure Group Limited (LON:TRIG)
London · Delayed Price · Currency is GBP · Price in GBX 76.00
+0.50 (0.66%)
Sep 4, 2026, 4:35 PM GMT
LON:TRIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 74.50 | 76.53 | 74.50 | 76.00 | 76.00 | 0.66% | 4,003,149 |
| Sep 3, 2026 | 74.60 | 75.50 | 74.10 | 75.50 | 75.50 | 2.03% | 5,512,815 |
| Sep 2, 2026 | 75.70 | 75.70 | 73.70 | 74.00 | 74.00 | -0.94% | 4,994,421 |
| Sep 1, 2026 | 77.10 | 77.20 | 74.70 | 74.70 | 74.70 | -3.14% | 7,556,109 |
| Aug 31, 2026 | 77.12 | 77.12 | 77.12 | 77.12 | 77.12 | 0.29% | 13,045 |
| Aug 28, 2026 | 76.50 | 77.50 | 76.50 | 76.90 | 76.90 | 0.65% | 5,959,876 |
| Aug 27, 2026 | 76.60 | 77.20 | 76.10 | 76.40 | 76.40 | -0.26% | 3,621,353 |
| Aug 26, 2026 | 76.60 | 77.00 | 76.30 | 76.60 | 76.60 | - | 3,166,404 |
| Aug 25, 2026 | 76.70 | 77.30 | 76.40 | 76.60 | 76.60 | - | 6,905,430 |
| Aug 24, 2026 | 76.80 | 77.20 | 76.20 | 76.60 | 76.60 | -0.52% | 3,480,025 |
| Aug 21, 2026 | 76.80 | 77.10 | 76.60 | 77.00 | 77.00 | 0.52% | 2,786,252 |
| Aug 20, 2026 | 76.80 | 77.10 | 75.90 | 76.60 | 76.60 | -0.13% | 3,860,926 |
| Aug 19, 2026 | 75.00 | 76.80 | 74.90 | 76.70 | 76.70 | 1.59% | 5,249,088 |
| Aug 18, 2026 | 74.90 | 75.70 | 74.70 | 75.50 | 75.50 | - | 3,621,642 |
| Aug 17, 2026 | 76.40 | 76.50 | 75.20 | 75.50 | 75.50 | -0.40% | 4,601,204 |
| Aug 14, 2026 | 75.30 | 75.80 | 74.40 | 75.80 | 75.80 | 0.66% | 5,948,840 |
| Aug 13, 2026 | 77.00 | 77.00 | 74.80 | 75.30 | 75.30 | -0.68% | 5,107,295 |
| Aug 12, 2026 | 76.50 | 78.00 | 76.40 | 77.70 | 75.81 | 1.57% | 7,027,719 |
| Aug 11, 2026 | 77.80 | 77.80 | 76.20 | 76.50 | 74.64 | -0.78% | 5,068,494 |
| Aug 10, 2026 | 77.90 | 78.30 | 76.90 | 77.10 | 75.23 | -1.28% | 6,609,895 |
| Aug 7, 2026 | 77.00 | 78.10 | 76.40 | 78.10 | 76.20 | 1.43% | 6,994,765 |
| Aug 6, 2026 | 78.70 | 78.70 | 77.00 | 77.00 | 75.13 | -1.41% | 3,875,926 |
| Aug 5, 2026 | 77.90 | 79.00 | 77.30 | 78.10 | 76.20 | 0.26% | 6,256,806 |
| Aug 4, 2026 | 77.00 | 78.00 | 75.70 | 77.90 | 76.01 | 1.17% | 8,740,977 |
| Aug 3, 2026 | 75.70 | 77.00 | 75.69 | 77.00 | 75.13 | 1.18% | 4,620,439 |
| Jul 31, 2026 | 76.00 | 77.10 | 74.78 | 76.10 | 74.25 | -1.30% | 6,191,709 |
| Jul 30, 2026 | 77.30 | 77.40 | 76.00 | 77.10 | 75.23 | 0.65% | 4,331,227 |
| Jul 29, 2026 | 76.70 | 77.05 | 76.00 | 76.60 | 74.74 | - | 4,154,532 |
| Jul 28, 2026 | 76.50 | 77.20 | 75.90 | 76.60 | 74.74 | 0.26% | 5,474,913 |
| Jul 27, 2026 | 76.00 | 76.70 | 75.70 | 76.40 | 74.54 | 0.53% | 3,810,499 |
| Jul 24, 2026 | 75.50 | 76.10 | 74.30 | 76.00 | 74.15 | 1.33% | 6,640,089 |
| Jul 23, 2026 | 75.60 | 75.82 | 74.70 | 75.00 | 73.18 | - | 5,454,101 |
| Jul 22, 2026 | 74.50 | 75.11 | 74.20 | 75.00 | 73.18 | 0.54% | 4,754,845 |
| Jul 21, 2026 | 73.50 | 75.00 | 73.50 | 74.60 | 72.79 | - | 5,421,363 |
| Jul 20, 2026 | 74.70 | 75.10 | 73.90 | 74.60 | 72.79 | 0.27% | 5,040,433 |
| Jul 17, 2026 | 74.30 | 74.90 | 73.69 | 74.40 | 72.59 | 0.27% | 2,935,830 |
| Jul 16, 2026 | 73.20 | 74.40 | 72.30 | 74.20 | 72.40 | 1.50% | 3,341,908 |
| Jul 15, 2026 | 73.40 | 73.90 | 72.20 | 73.10 | 71.32 | -0.14% | 4,869,555 |
| Jul 14, 2026 | 71.00 | 73.70 | 71.00 | 73.20 | 71.42 | 1.53% | 5,705,785 |
| Jul 13, 2026 | 71.00 | 72.20 | 70.60 | 72.10 | 70.35 | 1.55% | 6,099,741 |
| Jul 10, 2026 | 70.30 | 71.70 | 70.10 | 71.00 | 69.28 | 0.71% | 15,310,559 |
| Jul 9, 2026 | 72.70 | 72.70 | 70.40 | 70.50 | 68.79 | -1.26% | 7,136,260 |
| Jul 8, 2026 | 72.00 | 72.60 | 71.40 | 71.40 | 69.67 | -0.56% | 4,184,653 |
| Jul 7, 2026 | 72.80 | 72.90 | 71.50 | 71.80 | 70.06 | -0.69% | 5,255,497 |
| Jul 6, 2026 | 72.50 | 72.80 | 71.80 | 72.30 | 70.54 | -0.28% | 6,163,024 |
| Jul 3, 2026 | 72.50 | 73.10 | 72.00 | 72.50 | 70.74 | -0.28% | 4,729,417 |
| Jul 2, 2026 | 74.00 | 74.00 | 72.30 | 72.70 | 70.93 | -0.82% | 6,606,344 |
| Jul 1, 2026 | 73.00 | 73.60 | 72.70 | 73.30 | 71.52 | 0.41% | 7,924,033 |
| Jun 30, 2026 | 73.20 | 73.70 | 72.80 | 73.00 | 71.23 | -0.27% | 4,997,137 |
| Jun 29, 2026 | 73.60 | 74.03 | 72.90 | 73.20 | 71.42 | -0.68% | 6,918,736 |