Ecofin US Renewables Infrastructure Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-06	67.250	70.000	64.850	66.250	39.599	39,307
2023-02-03	67.500	70.000	65.000	67.500	40.347	56,997
2023-02-02	67.500	67.853	64.500	67.500	40.347	57,606
2023-02-01	69.000	71.000	65.000	67.500	40.347	50,537
2023-01-31	69.500	73.000	67.000	69.500	41.542	34,774
2023-01-30	69.500	70.000	67.000	70.000	41.841	103,386
2023-01-27	69.500	70.000	68.027	70.000	41.841	14,904
2023-01-26	69.500	70.000	67.525	70.000	41.841	38,562
2023-01-25	70.000	73.000	67.500	70.000	41.841	1,206,321
2023-01-24	70.000	70.500	67.208	70.500	42.140	8,371
2023-01-23	70.000	70.500	67.371	70.500	42.140	26,111
2023-01-20	70.000	71.000	68.000	71.000	42.439	23,460
2023-01-19	70.000	74.000	68.535	71.000	42.439	29,837
2023-01-18	70.000	74.000	68.060	71.000	42.439	53,143
2023-01-17	70.000	71.000	68.870	71.000	42.439	49,694
2023-01-16	68.243	71.500	68.243	71.500	42.738	212,656
2023-01-13	68.000	68.000	66.000	68.000	40.645	9,283
2023-01-12	68.000	68.000	66.000	68.000	40.645	34,876
2023-01-11	68.500	68.500	67.000	68.500	40.944	69,888
2023-01-10	68.500	68.500	67.000	68.500	40.944	6,946
2023-01-09	68.500	68.500	67.000	68.500	40.944	3,944
2023-01-06	68.500	70.000	67.000	68.500	40.944	2,294
2023-01-05	68.500	68.600	66.000	68.500	40.944	16,845
2023-01-04	68.500	68.600	68.500	68.500	40.944	2,167
2023-01-03	68.500	68.500	67.000	68.500	40.944	79,125
2022-12-30	68.500	68.650	68.500	68.500	40.944	184
2022-12-29	68.750	69.000	67.500	68.750	41.094	39,475
2022-12-21	68.750	68.875	68.750	68.750	41.094	7,206
2022-12-20	68.750	68.750	67.500	68.750	41.094	6,811
2022-12-19	68.750	70.000	67.500	68.750	41.094	13,726
2022-12-16	68.750	68.875	67.500	68.750	41.094	19,097
2022-12-15	68.750	68.963	67.500	68.750	41.094	31,568
2022-12-14	68.750	70.000	67.500	68.750	41.094	2,169
2022-12-13	68.750	68.970	67.500	68.750	41.094	34,961
2022-12-12	68.750	69.318	67.750	68.750	41.094	164,712
2022-12-09	68.750	68.750	67.000	68.750	41.094	44,200
2022-12-08	69.000	69.180	68.000	68.750	41.094	133,412
2022-12-07	69.000	70.000	69.000	69.000	41.243	2,645
2022-12-06	69.000	69.499	69.000	69.000	41.243	61,073
2022-12-05	69.000	69.200	68.200	69.000	41.243	826
2022-12-02	69.000	69.200	69.000	69.000	41.243	2,000
2022-12-01	69.500	69.800	68.500	69.000	41.243	55,426
2022-11-30	69.500	69.800	69.500	69.500	41.542	23,012
2022-11-29	69.500	69.800	69.500	69.500	41.542	6,316
2022-11-28	69.500	71.000	68.000	69.500	41.542	119,268
2022-11-25	71.500	72.000	68.000	69.500	41.542	19,413
2022-11-24	71.500	71.500	70.000	71.500	42.738	25,000
2022-11-23	71.500	71.633	70.000	71.500	42.738	10,990
2022-11-22	71.500	71.888	70.300	71.500	42.738	9,803
2022-11-21	72.077	72.077	70.000	71.500	42.738	106,051
2022-11-18	71.500	73.000	71.500	71.500	42.738	2
2022-11-17	71.500	71.500	70.300	71.500	42.738	670
2022-11-16	71.500	72.227	70.500	71.500	42.738	57,998
2022-11-15	73.000	73.000	71.000	73.000	43.634	9,887
2022-11-14	73.000	73.000	71.000	73.000	43.634	16,449
2022-11-11	73.329	73.329	72.040	73.000	43.634	15,492
2022-11-10	74.750	75.300	73.500	73.500	43.933	1,343
2022-11-09	75.000	76.200	75.000	75.000	44.117	10,430
2022-11-08	75.000	77.000	75.000	75.000	44.117	25
2022-11-07	75.000	77.000	73.000	75.000	44.117	68,446

← NewerPage 14 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.