Ecofin US Renewables Infrastructure Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 139 |
| 2026-10-22 | 10.000 | 10.250 | 9.500 | 10.250 | 10.250 | 527 |
| 2026-10-21 | 10.000 | 10.250 | 9.500 | 10.250 | 10.250 | 0 |
| 2026-10-20 | 10.000 | 10.250 | 9.500 | 10.250 | 10.250 | 0 |
| 2026-10-19 | 10.000 | 10.250 | 9.500 | 10.250 | 10.250 | 0 |
| 2026-10-16 | 10.000 | 10.250 | 9.500 | 10.250 | 10.250 | 1,146 |
| 2026-10-15 | 10.000 | 10.250 | 9.500 | 10.250 | 10.250 | 1,146 |
| 2026-10-14 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2026-10-13 | 10.000 | 10.250 | 9.600 | 10.250 | 10.250 | 10,261 |
| 2026-10-12 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2026-10-09 | 10.000 | 10.250 | 9.250 | 10.250 | 10.250 | 1,047 |
| 2026-10-08 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
| 2026-10-07 | 10.000 | 11.000 | 9.500 | 10.250 | 10.250 | 502 |
| 2026-10-06 | 10.000 | 10.250 | 9.500 | 10.250 | 10.250 | 1,500 |
| 2026-10-05 | 10.000 | 10.250 | 9.250 | 10.250 | 10.250 | 25,712 |
| 2026-10-02 | 9.900 | 9.900 | 9.000 | 9.900 | 9.900 | 1,489 |
| 2026-10-01 | 9.900 | 9.900 | 9.000 | 9.900 | 9.900 | 31,548 |
| 2026-09-30 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2026-09-29 | 10.000 | 10.000 | 9.000 | 10.000 | 10.000 | 16,000 |
| 2026-09-28 | 10.000 | 11.000 | 9.000 | 10.000 | 10.000 | 7,313 |
| 2026-09-25 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2026-09-24 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 816 |
| 2026-09-23 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2026-09-22 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2026-09-21 | 10.000 | 11.000 | 9.400 | 10.000 | 10.000 | 10,027 |
| 2026-09-18 | 10.000 | 10.240 | 10.000 | 10.000 | 10.000 | 47,188 |
| 2026-09-17 | 11.000 | 11.000 | 11.000 | 11.000 | 11.000 | 125 |
| 2026-09-16 | 10.000 | 10.000 | 9.799 | 10.000 | 10.000 | 575 |
| 2026-09-15 | 10.000 | 11.000 | 10.000 | 10.000 | 10.000 | 35 |
| 2026-09-14 | 10.000 | 11.000 | 9.000 | 10.000 | 10.000 | 35,797 |
| 2026-09-11 | 10.000 | 10.000 | 9.000 | 10.000 | 10.000 | 3 |
| 2026-09-10 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2026-09-09 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 500 |
| 2026-09-08 | 10.000 | 11.000 | 10.000 | 10.000 | 10.000 | 10,006 |
| 2026-09-07 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2026-09-04 | 10.000 | 11.000 | 10.000 | 10.000 | 10.000 | 9,000 |
| 2026-09-03 | 10.000 | 10.240 | 10.000 | 10.000 | 10.000 | 117,656 |
| 2026-09-02 | 10.000 | 10.000 | 9.000 | 10.000 | 10.000 | 70,000 |
| 2026-09-01 | 10.000 | 10.000 | 9.000 | 10.000 | 10.000 | 1,315 |
| 2026-08-28 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2026-08-27 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2026-08-26 | 10.000 | 10.000 | 10.000 | 10.000 | 10.000 | 0 |
| 2026-08-25 | 10.000 | 10.000 | 9.000 | 10.000 | 10.000 | 58,489 |
| 2026-08-24 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2026-08-21 | 10.500 | 10.500 | 10.500 | 10.500 | 10.500 | 0 |
| 2026-08-20 | 10.500 | 10.500 | 9.000 | 10.500 | 10.500 | 20,130 |
| 2026-08-19 | 10.000 | 10.500 | 9.000 | 10.500 | 10.500 | 52,000 |
| 2026-08-18 | 10.000 | 10.000 | 9.900 | 10.000 | 10.000 | 40,000 |
| 2026-08-17 | 10.000 | 10.000 | 9.000 | 10.000 | 10.000 | 58,627 |
| 2026-08-14 | 10.000 | 11.000 | 9.000 | 10.000 | 10.000 | 107,153 |
| 2026-08-13 | 10.000 | 11.000 | 9.000 | 10.000 | 10.000 | 138,469 |
| 2026-08-12 | 10.000 | 10.000 | 9.400 | 10.000 | 10.000 | 18,113 |
| 2026-08-11 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2026-08-10 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2026-08-07 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2026-08-06 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 8 |
| 2026-08-05 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2026-08-04 | 10.200 | 10.700 | 9.650 | 10.200 | 10.200 | 402 |
| 2026-08-03 | 10.200 | 10.200 | 10.200 | 10.200 | 10.200 | 0 |
| 2026-07-31 | 10.250 | 10.250 | 10.250 | 10.250 | 10.250 | 0 |
Page 1 of 4 · 196 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-05-13 | 0.0532 GBP |
| 2024-06-27 | 0.0055 GBP |
| 2024-02-22 | 0.0055 GBP |
| 2023-11-09 | 0.0057 GBP |
| 2023-08-17 | 0.0055 GBP |
| 2023-05-18 | 0.0112 GBP |
| 2023-02-09 | 0.0116 GBP |
| 2022-11-10 | 0.0119 GBP |
| 2022-08-11 | 0.0116 GBP |
| 2022-05-26 | 0.0111 GBP |
| 2022-02-24 | 0.0104 GBP |
| 2021-11-18 | 0.0060 GBP |
| 2021-08-12 | 0.0044 GBP |
| 2021-05-13 | 0.0028 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.