Ecofin US Renewables Infrastructure Trust PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-12	47.000	47.457	44.910	45.200	28.691	77,174
2024-02-09	45.200	46.000	44.910	45.200	28.691	47,617
2024-02-08	45.200	45.200	44.513	45.200	28.691	28,500
2024-02-07	44.500	45.200	43.668	45.200	28.691	44,127
2024-02-06	44.500	45.160	43.783	44.500	28.247	43,620
2024-02-05	44.500	45.160	43.600	44.500	28.247	4,172
2024-02-02	44.500	45.037	43.360	44.500	28.247	15,566
2024-02-01	44.500	45.384	43.360	44.500	28.247	34,345
2024-01-31	44.500	44.500	43.350	44.500	28.247	374,148
2024-01-30	44.000	46.000	42.000	44.000	27.929	18,501
2024-01-29	44.000	45.100	42.000	44.000	27.929	46,989
2024-01-26	45.204	45.204	42.200	44.000	27.929	36,222
2024-01-23	44.000	44.000	43.178	44.000	27.929	3,300
2024-01-22	44.000	45.800	43.000	44.000	27.929	312,048
2024-01-19	44.000	45.100	44.000	44.000	27.929	101,276
2024-01-18	44.000	44.000	43.387	44.000	27.929	5,500
2024-01-17	44.000	45.100	42.000	44.000	27.929	15,427
2024-01-16	43.900	44.000	42.000	44.000	27.929	30,484
2024-01-15	43.900	44.179	43.900	43.900	27.866	5,700
2024-01-12	43.500	43.500	41.160	43.500	27.612	26,130
2024-01-11	43.500	45.100	43.500	43.500	27.612	1,812
2024-01-10	43.500	44.315	43.500	43.500	27.612	235
2024-01-09	43.500	46.000	41.000	43.500	27.612	8,508
2024-01-08	43.500	45.100	41.000	43.500	27.612	57,796
2024-01-04	43.500	45.050	41.100	43.500	27.612	2,214
2024-01-03	43.500	45.050	43.500	43.500	27.612	22,812
2024-01-02	43.500	45.100	41.061	43.500	27.612	10,033
2023-12-29	43.500	43.500	41.050	43.500	27.612	7,394
2023-12-28	44.500	46.000	41.050	43.500	27.612	7,002
2023-12-27	44.500	45.169	41.000	43.500	27.612	67,970
2023-12-21	43.500	44.164	41.000	43.500	27.612	49,021
2023-12-20	43.500	47.800	40.500	43.500	27.612	43,048
2023-12-19	43.500	43.500	41.000	43.500	27.612	35,885
2023-12-18	44.000	44.215	41.200	44.000	27.929	29,442
2023-12-15	44.000	44.000	41.200	44.000	27.929	57,812
2023-12-14	44.200	44.330	42.400	44.000	27.929	31,753
2023-12-13	44.200	44.569	44.200	44.200	28.056	5,000
2023-12-12	44.000	44.575	42.000	44.000	27.929	140,452
2023-12-11	44.000	44.760	42.000	44.000	27.929	48,474
2023-12-08	44.000	47.000	42.000	47.000	29.834	1,499
2023-12-07	44.000	44.826	42.000	44.000	27.929	82,206
2023-12-06	44.000	44.000	42.000	44.000	27.929	388
2023-12-05	44.000	44.000	42.000	44.000	27.929	8,179
2023-12-04	44.000	44.000	42.000	44.000	27.929	6,897
2023-12-01	44.000	44.000	42.000	44.000	27.929	10,019
2023-11-30	44.000	44.000	42.000	44.000	27.929	13,096
2023-11-29	44.000	44.000	42.000	44.000	27.929	9,000
2023-11-28	43.500	44.000	42.889	44.000	27.929	50,000
2023-11-24	43.500	43.500	41.000	43.500	27.612	9,101
2023-11-23	43.500	46.000	41.000	43.500	27.612	2,124
2023-11-22	43.500	46.000	41.000	43.500	27.612	744
2023-11-21	43.500	43.500	41.000	43.500	27.612	23,545
2023-11-20	43.500	43.500	41.400	43.500	27.612	14,101
2023-11-17	43.700	43.700	41.400	43.700	27.739	41,150
2023-11-16	43.710	43.710	42.013	43.700	27.739	50,862
2023-11-15	44.200	44.200	40.400	44.200	28.056	92,332
2023-11-14	44.200	44.200	41.400	44.200	28.056	1,659
2023-11-13	44.200	44.200	41.000	44.200	28.056	67,304
2023-11-10	44.300	44.300	43.700	44.300	28.120	20,081
2023-11-08	44.300	44.818	41.600	44.300	27.756	4,460

← NewerPage 10 of 19 · 1,082 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.