Ecofin US Renewables Infrastructure Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-10	62.750	62.750	61.400	62.750	38.180	11,876
2023-05-09	62.750	62.750	61.000	62.750	38.180	6,000
2023-05-05	63.250	71.070	61.000	63.250	38.484	190,386
2023-05-04	63.250	65.500	60.000	63.250	38.484	39,598
2023-05-03	63.250	65.500	62.490	63.750	38.788	1,992
2023-05-02	63.250	63.750	62.000	63.750	38.788	10,495
2023-04-27	63.250	63.750	62.500	63.750	38.788	717
2023-04-26	63.250	63.750	62.500	63.750	38.788	1,500
2023-04-25	63.250	63.750	62.000	63.750	38.788	1,000
2023-04-24	63.250	63.750	62.000	63.750	38.788	27,377
2023-04-21	63.250	65.106	62.000	63.750	38.788	185,275
2023-04-20	63.250	63.750	62.000	63.750	38.788	78,615
2023-04-19	63.250	63.750	61.000	63.750	38.788	11,113
2023-04-18	63.250	63.750	62.000	63.750	38.788	41,920
2023-04-17	63.250	63.750	62.000	63.750	38.788	24,362
2023-04-14	62.785	63.750	62.785	63.750	38.788	30,768
2023-04-13	62.500	62.750	61.000	62.750	38.180	39,558
2023-04-12	62.500	62.750	61.000	62.750	38.180	43,870
2023-04-11	62.500	66.000	60.500	62.750	38.180	37,243
2023-04-06	62.500	63.250	61.000	63.250	38.484	34,446
2023-04-05	62.500	64.500	62.000	63.250	38.484	27,263
2023-04-04	63.250	63.250	62.000	63.250	38.484	43,652
2023-04-03	63.500	65.500	62.000	63.750	38.788	9,909
2023-03-31	63.500	63.750	62.000	63.750	38.788	78,956
2023-03-30	63.500	63.750	62.000	63.750	38.788	12,437
2023-03-29	63.500	63.750	62.000	63.750	38.788	23,270
2023-03-28	63.500	63.750	62.000	63.750	38.788	22
2023-03-27	63.500	63.968	62.000	63.750	38.788	6,133
2023-03-24	63.500	63.750	62.000	63.750	38.788	1,500
2023-03-23	63.500	63.750	61.000	63.750	38.788	25,848
2023-03-22	65.000	65.500	63.750	63.750	38.788	16,448
2023-03-21	64.750	64.750	64.000	64.750	39.397	15,422
2023-03-20	64.998	64.998	64.000	64.750	39.397	21,182
2023-03-17	65.000	65.000	63.000	64.750	39.397	32,052
2023-03-16	65.500	65.500	64.750	64.750	39.397	55,040
2023-03-15	66.000	67.000	65.000	66.000	40.157	4,762
2023-03-14	66.000	66.000	65.000	66.000	40.157	9,175
2023-03-13	66.000	66.040	65.000	66.000	40.157	252,809
2023-03-10	65.500	66.000	65.000	66.000	40.157	42,459
2023-03-09	65.500	65.500	65.000	65.500	39.853	10,000
2023-03-08	65.500	65.850	65.000	65.500	39.853	140,160
2023-03-07	65.000	66.000	65.000	65.500	39.853	61,522
2023-03-06	65.000	66.000	65.000	65.500	39.853	52,879
2023-03-03	65.500	65.950	65.500	65.500	39.853	21,609
2023-03-02	65.000	66.000	65.000	65.500	39.853	34,085
2023-03-01	65.500	65.500	65.500	65.500	39.853	537
2023-02-28	65.000	66.000	65.000	65.500	39.853	2,537
2023-02-27	65.000	65.990	65.000	65.500	39.853	23,844
2023-02-23	65.500	67.000	65.000	65.500	39.853	70,858
2023-02-22	66.100	66.100	66.000	66.000	40.157	73
2023-02-21	66.500	66.500	66.000	66.500	40.462	34,862
2023-02-17	66.958	68.475	66.958	67.250	40.918	19,496
2023-02-16	65.000	67.512	64.000	66.000	40.157	42,315
2023-02-15	65.500	67.000	65.500	65.500	39.853	474,000
2023-02-14	65.000	65.120	65.000	65.000	39.549	25,098
2023-02-13	65.000	65.120	64.000	65.000	39.549	38,104
2023-02-10	65.000	66.000	63.040	65.000	39.549	97,215
2023-02-09	65.000	65.000	63.500	65.000	39.549	119,271
2023-02-08	65.750	67.000	64.775	65.750	39.301	245,190
2023-02-07	66.000	66.725	64.500	65.750	39.301	39,670

← NewerPage 13 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.