Ecofin US Renewables Infrastructure Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-04	48.400	48.600	48.400	48.400	29.993	46,400
2023-08-03	47.000	49.000	46.470	48.000	29.745	48,574
2023-08-02	47.000	48.159	46.470	47.100	29.188	14,318
2023-08-01	47.000	47.900	47.000	47.000	29.126	20,000
2023-07-31	47.000	47.900	46.240	47.000	29.126	47,389
2023-07-28	46.800	47.900	46.220	47.000	29.126	28,048
2023-07-27	47.000	47.900	47.000	47.000	29.126	41,167
2023-07-26	46.800	47.527	46.500	47.000	29.126	24,000
2023-07-25	46.800	47.000	46.500	47.000	29.126	11,711
2023-07-24	46.500	48.000	46.500	46.800	29.002	6,145
2023-07-21	46.100	46.300	44.200	45.700	28.320	81,384
2023-07-20	46.100	47.000	44.200	45.700	28.320	26,283
2023-07-19	46.000	46.231	44.950	45.700	28.320	4,223
2023-07-18	45.700	45.700	44.950	45.700	28.320	4,414
2023-07-17	45.700	45.700	44.200	45.700	28.320	38,150
2023-07-14	45.700	45.700	44.200	45.700	28.320	18,636
2023-07-13	45.511	45.511	44.596	45.300	28.072	10,060
2023-07-12	45.740	45.740	44.596	45.300	28.072	3,290
2023-07-11	46.000	46.400	44.600	45.300	28.072	12,726
2023-07-10	46.000	46.600	45.000	45.600	28.258	23,813
2023-07-07	46.000	46.672	45.005	46.000	28.506	47,576
2023-07-06	46.500	46.500	45.300	46.500	28.816	19,004
2023-07-05	46.000	47.185	45.300	46.500	28.816	52,257
2023-07-04	46.000	46.500	45.000	46.500	28.816	63,905
2023-07-03	46.000	47.170	45.150	46.500	28.816	8,512
2023-06-30	46.000	47.500	45.000	46.500	28.816	36,007
2023-06-29	44.500	46.000	43.000	46.000	28.506	65,849
2023-06-28	44.500	47.000	43.700	47.000	29.126	65,181
2023-06-27	43.500	46.000	41.090	44.000	27.267	610,875
2023-06-26	53.250	53.500	41.100	42.500	26.337	113,254
2023-06-23	54.250	54.473	53.000	53.750	33.309	62,378
2023-06-22	53.750	53.750	53.720	53.750	33.309	820
2023-06-21	53.750	53.750	53.720	53.750	33.309	3,937
2023-06-20	53.750	53.750	53.000	53.750	33.309	26,595
2023-06-19	54.500	55.400	52.000	53.750	33.309	70,199
2023-06-16	54.500	54.750	53.500	54.750	33.928	21,729
2023-06-15	55.400	55.400	53.750	54.750	33.928	58,700
2023-06-14	55.500	55.500	55.125	55.500	34.393	10,000
2023-06-13	56.000	56.000	55.530	56.000	34.703	22,323
2023-06-12	56.200	56.200	53.869	56.000	34.703	60,468
2023-06-08	57.000	58.000	55.000	56.500	35.013	13,812
2023-06-07	57.000	58.500	55.500	56.750	35.168	34,368
2023-06-06	57.250	57.250	55.605	57.250	35.477	7,392
2023-06-05	57.250	57.250	55.605	57.250	35.477	21,875
2023-06-02	57.250	57.250	56.806	57.250	35.477	5,000
2023-06-01	57.250	57.250	55.605	57.250	35.477	22,936
2023-05-31	57.000	59.000	56.000	56.000	34.703	23,381
2023-05-30	57.500	58.000	55.000	57.000	35.323	248,807
2023-05-26	59.750	61.000	57.000	57.000	35.323	43,933
2023-05-25	59.750	59.750	57.500	59.750	37.027	90,026
2023-05-24	61.000	61.000	59.092	61.000	37.801	5,882
2023-05-23	61.000	63.000	59.000	61.000	37.801	4,653
2023-05-22	61.000	61.000	58.500	61.000	37.801	36,249
2023-05-19	61.000	61.000	59.440	61.000	37.801	10,847
2023-05-18	61.250	61.250	60.000	61.250	37.956	1,593
2023-05-17	61.750	61.750	60.123	61.750	37.571	9,806
2023-05-16	61.750	61.750	60.115	61.750	37.571	14,731
2023-05-15	61.750	61.750	60.000	61.750	37.571	11,000
2023-05-12	62.000	62.000	60.000	62.000	37.724	25,226
2023-05-11	62.700	62.700	60.675	62.250	37.876	22,224

← NewerPage 12 of 18 · 1,075 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.