Ecofin US Renewables Infrastructure Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-07	46.050	47.000	41.600	44.300	27.756	23,673
2023-11-06	48.000	49.000	42.000	45.000	28.195	107,588
2023-11-03	46.500	46.500	44.600	46.500	29.134	9,440
2023-11-02	47.000	47.000	44.600	47.000	29.448	36,764
2023-11-01	49.000	50.000	46.000	48.000	30.074	45,097
2023-10-31	49.000	50.000	47.000	48.000	30.074	64,977
2023-10-30	49.000	49.000	47.000	49.000	30.701	11,966
2023-10-27	49.000	49.000	47.000	49.000	30.701	2,157
2023-10-26	50.000	51.000	48.000	49.000	30.701	7,001
2023-10-25	50.000	50.000	48.000	50.000	31.327	87
2023-10-23	50.000	50.000	48.000	50.000	31.327	4,121
2023-10-20	50.000	50.000	48.000	50.000	31.327	2,000
2023-10-19	50.000	50.000	46.000	50.000	31.327	28,599
2023-10-18	50.000	50.000	46.100	50.000	31.327	28,238
2023-10-17	50.200	50.200	48.400	50.200	31.453	13,635
2023-10-16	50.500	50.500	45.750	50.400	31.578	37,342
2023-10-13	51.000	51.000	49.500	51.000	31.954	35,681
2023-10-12	51.250	51.250	50.284	51.250	32.110	2,899
2023-10-11	51.250	52.000	50.500	51.250	32.110	3,442
2023-10-06	51.250	51.250	49.000	51.250	32.110	53,672
2023-10-05	53.500	53.500	50.500	53.500	33.520	16,890
2023-10-04	52.650	53.500	50.500	53.500	33.520	86,447
2023-10-03	53.500	53.500	50.560	53.500	33.520	14,296
2023-10-02	53.500	53.500	50.560	53.500	33.520	16,408
2023-09-29	53.500	53.500	50.560	53.500	33.520	11,656
2023-09-28	52.650	54.643	51.000	53.500	33.520	12,510
2023-09-27	52.650	53.500	50.500	53.500	33.520	19,000
2023-09-26	53.500	53.500	51.000	53.500	33.520	13,817
2023-09-25	53.500	54.308	51.000	53.500	33.520	69,153
2023-09-20	53.500	53.500	50.500	53.500	33.520	126,456
2023-09-19	53.500	53.500	51.000	53.500	33.520	3,377
2023-09-18	53.500	55.888	53.500	53.500	33.520	3,320
2023-09-15	53.500	55.900	50.500	53.500	33.520	57,904
2023-09-14	53.500	55.900	51.546	53.500	33.520	10,817
2023-09-13	53.500	53.500	53.200	53.500	33.520	3
2023-09-12	53.500	56.500	53.500	53.500	33.520	6,686
2023-09-11	52.400	56.500	50.190	53.500	33.520	85,752
2023-09-08	51.900	55.300	50.162	52.500	32.894	58,682
2023-09-07	49.700	50.142	49.700	49.700	31.139	5,938
2023-09-06	49.700	50.142	49.700	49.700	31.139	2,991
2023-09-05	49.700	50.142	48.600	49.700	31.139	25,340
2023-09-04	49.700	51.000	48.600	49.700	31.139	14,432
2023-09-01	48.500	49.700	48.500	49.700	31.139	4,799
2023-08-31	49.700	50.142	48.500	49.700	31.139	13,494
2023-08-29	49.700	50.142	48.400	49.700	31.139	12,075
2023-08-25	49.700	49.700	48.400	49.700	31.139	13,884
2023-08-24	49.700	49.700	48.400	49.700	31.139	16,105
2023-08-23	49.700	51.000	49.700	49.700	31.139	377
2023-08-22	49.700	50.167	48.531	49.700	31.139	11,765
2023-08-21	49.700	49.700	48.400	49.700	31.139	102,700
2023-08-18	49.500	50.146	48.738	49.700	31.139	30,773
2023-08-17	49.500	50.051	48.620	49.600	31.077	3,318
2023-08-16	50.200	50.392	48.600	50.200	31.109	9,000
2023-08-15	50.493	50.493	49.000	50.200	31.109	1,988
2023-08-14	49.000	50.730	49.000	50.200	31.109	152,725
2023-08-11	48.600	48.600	48.304	48.600	30.117	22,294
2023-08-10	48.320	49.000	48.320	48.600	30.117	26,073
2023-08-09	48.600	49.000	48.320	48.600	30.117	3,550
2023-08-08	48.200	49.000	48.200	48.600	30.117	72,020
2023-08-07	48.000	49.000	46.000	48.600	30.117	26,740

← NewerPage 11 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.