Ecofin US Renewables Infrastructure Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-03	75.000	75.000	73.600	75.000	44.117	42,376
2022-11-02	75.250	77.000	75.250	75.250	44.264	11
2022-11-01	75.250	75.250	74.019	75.250	44.264	1,058
2022-10-31	75.250	75.250	73.000	75.250	44.264	32,973
2022-10-28	77.000	77.000	74.025	75.250	44.264	44,066
2022-10-27	77.500	77.500	74.369	77.500	45.588	672
2022-10-26	77.500	77.500	75.400	77.500	45.588	14,143
2022-10-25	77.500	80.500	75.076	77.500	45.588	9,139
2022-10-24	77.500	77.500	75.000	77.500	45.588	29,969
2022-10-21	77.750	77.750	75.000	77.750	45.735	15,196
2022-10-20	77.750	78.000	76.020	78.000	45.882	63
2022-10-19	77.750	78.000	75.000	78.000	45.882	31,398
2022-10-18	79.000	82.000	76.000	78.000	45.882	32,914
2022-10-17	79.000	80.800	79.000	79.000	46.470	31,543
2022-10-14	79.500	80.500	79.000	79.000	46.470	12,422
2022-10-13	79.000	82.000	76.600	79.000	46.470	1,757
2022-10-12	79.000	82.000	76.000	79.000	46.470	54,001
2022-10-11	79.000	82.000	78.982	79.000	46.470	35,037
2022-10-10	79.076	79.076	78.821	79.000	46.470	15,120
2022-10-07	79.000	79.000	76.400	79.000	46.470	25,000
2022-10-05	79.500	79.550	76.400	79.500	46.764	25,531
2022-10-04	79.500	83.000	76.000	79.500	46.764	27,724
2022-10-03	79.500	83.000	76.350	79.500	46.764	11,611
2022-09-30	79.500	79.500	76.700	79.500	46.764	329
2022-09-29	79.500	82.873	77.000	80.000	47.058	163,746
2022-09-28	79.250	83.000	77.000	80.000	47.058	96,220
2022-09-27	79.250	82.000	78.624	79.250	46.617	43,990
2022-09-26	79.250	82.000	79.250	79.250	46.617	25,005
2022-09-23	78.250	80.000	78.250	78.250	46.029	3,317
2022-09-22	78.250	79.650	78.250	78.250	46.029	930
2022-09-21	78.000	78.000	76.000	78.000	45.882	57
2022-09-20	78.000	80.000	76.535	78.250	46.029	11,593
2022-09-16	78.000	78.775	77.000	78.250	46.029	77,454
2022-09-15	78.000	80.000	76.535	78.250	46.029	47,182
2022-09-14	78.000	78.600	78.000	78.000	45.882	43,677
2022-09-13	78.000	78.258	77.000	78.000	45.882	13,779
2022-09-12	78.000	79.560	76.000	78.000	45.882	42,527
2022-09-09	78.000	79.600	78.000	78.000	45.882	49,985
2022-09-08	78.000	79.600	76.000	78.000	45.882	41,682
2022-09-07	78.750	80.500	77.800	78.000	45.882	22,045
2022-09-06	78.750	80.500	78.750	78.750	46.323	473
2022-09-05	78.750	80.500	78.750	78.750	46.323	20,307
2022-09-02	79.500	80.500	78.750	78.750	46.323	12,120
2022-09-01	78.750	80.500	78.750	78.750	46.323	7,539
2022-08-31	78.750	80.500	78.750	78.750	46.323	26,505
2022-08-30	79.000	80.500	78.750	78.750	46.323	31,123
2022-08-26	79.500	80.259	79.000	79.000	46.470	49,944
2022-08-25	79.000	79.310	79.000	79.000	46.470	794
2022-08-24	79.000	80.700	77.000	79.000	46.470	9,448
2022-08-23	79.000	80.856	79.000	79.000	46.470	3,708
2022-08-22	79.000	81.000	79.000	79.000	46.470	48,215
2022-08-19	79.500	82.000	79.000	79.000	46.470	80,738
2022-08-18	79.360	82.000	79.360	79.500	46.764	44,348
2022-08-17	78.360	81.000	78.360	79.000	46.470	50,833
2022-08-16	75.360	80.000	75.360	77.500	45.588	26,826
2022-08-15	74.220	78.000	74.220	75.000	44.117	66,745
2022-08-12	73.000	76.000	73.000	73.000	42.941	4,075
2022-08-11	73.000	76.000	73.000	73.000	42.941	52,866
2022-08-10	73.000	75.000	73.000	73.000	42.261	31,862
2022-08-09	72.000	74.000	72.000	72.000	41.682	14,989

← NewerPage 15 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.