The Renewables Infrastructure Group Limited (LON:TRIG)
London · Delayed Price · Currency is GBP · Price in GBX 79.10
-0.40 (-0.50%)
Oct 16, 2026, 4:35 PM GMT
LON:TRIG Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 79.30 | 79.60 | 79.10 | 79.10 | 79.10 | -0.50% | 6,196,483 |
| Oct 15, 2026 | 78.00 | 79.70 | 77.50 | 79.50 | 79.50 | 1.79% | 4,313,881 |
| Oct 14, 2026 | 78.16 | 79.30 | 78.00 | 78.10 | 78.10 | 0.13% | 5,747,870 |
| Oct 13, 2026 | 77.00 | 78.20 | 76.50 | 78.00 | 78.00 | 1.56% | 4,553,856 |
| Oct 12, 2026 | 76.30 | 77.60 | 76.00 | 76.80 | 76.80 | 0.92% | 4,117,958 |
| Oct 9, 2026 | 75.80 | 77.00 | 75.20 | 76.10 | 76.10 | 0.93% | 4,370,511 |
| Oct 8, 2026 | 75.60 | 75.70 | 75.00 | 75.40 | 75.40 | -0.40% | 3,941,670 |
| Oct 7, 2026 | 76.00 | 76.50 | 75.50 | 75.70 | 75.70 | -0.26% | 3,575,502 |
| Oct 6, 2026 | 76.50 | 76.90 | 75.70 | 75.90 | 75.90 | -0.26% | 5,100,397 |
| Oct 5, 2026 | 77.70 | 78.50 | 76.10 | 76.10 | 76.10 | -1.68% | 3,341,244 |
| Oct 2, 2026 | 78.10 | 79.00 | 77.40 | 77.40 | 77.40 | -1.02% | 7,953,950 |
| Oct 1, 2026 | 79.50 | 80.10 | 78.00 | 78.20 | 78.20 | -2.13% | 6,964,243 |
| Sep 30, 2026 | 79.50 | 80.40 | 79.00 | 79.90 | 79.90 | 0.50% | 7,254,250 |
| Sep 29, 2026 | 79.50 | 80.20 | 79.00 | 79.50 | 79.50 | 0.51% | 5,297,487 |
| Sep 28, 2026 | 79.40 | 80.01 | 79.10 | 79.10 | 79.10 | -0.13% | 4,613,911 |
| Sep 25, 2026 | 79.20 | 79.50 | 78.90 | 79.20 | 79.20 | 0.38% | 8,618,464 |
| Sep 24, 2026 | 78.70 | 80.10 | 78.40 | 78.90 | 78.90 | 0.13% | 5,332,146 |
| Sep 23, 2026 | 79.90 | 79.90 | 78.70 | 78.80 | 78.80 | -0.38% | 4,061,675 |
| Sep 22, 2026 | 79.40 | 79.50 | 78.20 | 79.10 | 79.10 | 0.51% | 8,230,972 |
| Sep 21, 2026 | 80.20 | 80.20 | 78.60 | 78.70 | 78.70 | -1.50% | 6,934,963 |
| Sep 18, 2026 | 79.20 | 80.20 | 78.32 | 79.90 | 79.90 | 2.04% | 11,662,057 |
| Sep 17, 2026 | 78.40 | 79.20 | 78.00 | 78.30 | 78.30 | 0.77% | 9,924,203 |
| Sep 16, 2026 | 77.40 | 78.10 | 76.70 | 77.70 | 77.70 | 0.91% | 14,935,078 |
| Sep 15, 2026 | 76.00 | 77.30 | 76.00 | 77.00 | 77.00 | 0.65% | 5,266,188 |
| Sep 14, 2026 | 77.10 | 77.10 | 76.10 | 76.50 | 76.50 | - | 8,254,657 |
| Sep 11, 2026 | 75.30 | 77.03 | 75.30 | 76.50 | 76.50 | 1.06% | 5,187,152 |
| Sep 10, 2026 | 76.00 | 76.70 | 75.30 | 75.70 | 75.70 | -0.53% | 5,459,612 |
| Sep 9, 2026 | 76.20 | 76.50 | 74.90 | 76.10 | 76.10 | 0.13% | 13,567,778 |
| Sep 8, 2026 | 75.90 | 76.58 | 74.50 | 76.00 | 76.00 | - | 5,064,736 |
| Sep 7, 2026 | 76.40 | 76.90 | 75.70 | 76.00 | 76.00 | - | 5,310,688 |
| Sep 4, 2026 | 74.50 | 76.53 | 74.50 | 76.00 | 76.00 | 0.66% | 4,003,149 |
| Sep 3, 2026 | 74.60 | 75.60 | 73.70 | 75.50 | 75.50 | 2.03% | 5,512,823 |
| Sep 2, 2026 | 75.70 | 75.70 | 73.70 | 74.00 | 74.00 | -0.94% | 4,994,422 |
| 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 | 76.40 | 76.90 | 76.90 | 0.65% | 5,959,883 |
| 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 | 77.30 | 76.20 | 76.60 | 76.60 | -0.52% | 3,480,038 |
| Aug 21, 2026 | 76.80 | 77.10 | 76.40 | 77.00 | 77.00 | 0.52% | 2,786,277 |
| 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% | 5,249,091 |
| Aug 18, 2026 | 74.90 | 75.70 | 74.60 | 75.50 | 75.50 | - | 3,621,643 |
| Aug 17, 2026 | 76.40 | 76.50 | 75.02 | 75.50 | 75.50 | -0.40% | 4,601,220 |
| Aug 14, 2026 | 75.30 | 75.90 | 74.40 | 75.80 | 75.80 | 0.66% | 5,948,859 |
| Aug 13, 2026 | 77.00 | 77.00 | 74.60 | 75.30 | 75.30 | -0.68% | 5,107,295 |
| Aug 12, 2026 | 76.50 | 78.10 | 76.30 | 77.70 | 75.81 | 1.57% | 7,027,727 |
| 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 |