Ecofin US Renewables Infrastructure Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-08	72.000	74.000	72.000	72.000	41.682	172,954
2022-08-05	72.000	72.000	71.600	72.000	41.682	10,362
2022-08-04	72.000	72.000	70.169	72.000	41.682	44,716
2022-08-03	72.000	72.000	71.280	72.000	41.682	1,922
2022-08-02	72.000	72.000	70.000	72.000	41.682	27,232
2022-08-01	72.320	72.320	70.000	72.000	41.682	16,045
2022-07-29	76.500	78.000	65.000	73.000	42.261	139,197
2022-07-28	78.824	78.824	75.000	76.500	44.287	145,615
2022-07-27	79.500	79.980	79.500	79.500	46.024	2,516
2022-07-26	80.500	81.000	78.000	79.500	46.024	89,765
2022-07-25	80.000	81.000	78.000	80.500	46.602	60,913
2022-07-22	79.500	80.000	79.000	80.000	46.313	36,578
2022-07-21	80.000	80.320	79.000	80.000	46.313	67,104
2022-07-20	85.000	86.000	80.000	80.000	46.313	94,150
2022-07-19	85.010	85.010	82.500	85.000	49.208	95,343
2022-07-18	85.750	86.740	84.775	85.750	49.642	125,027
2022-07-15	86.500	86.800	86.500	86.750	50.221	43,294
2022-07-14	86.750	86.830	86.500	86.750	50.221	103,702
2022-07-13	86.330	86.500	86.330	86.500	50.076	31,115
2022-07-12	84.750	87.000	83.000	86.250	49.931	108,056
2022-07-11	85.500	86.500	85.000	85.750	49.642	63,332
2022-07-08	85.500	85.500	85.000	85.500	49.497	13,659
2022-07-07	85.500	85.740	85.250	85.500	49.497	61,447
2022-07-06	85.000	85.500	85.000	85.500	49.497	66,538
2022-07-05	85.000	85.474	84.000	85.000	49.208	54,158
2022-07-04	85.000	85.380	85.000	85.000	49.208	17,314
2022-07-01	84.500	85.400	84.220	85.000	49.208	31,210
2022-06-30	84.500	84.750	84.500	84.500	48.918	26,359
2022-06-29	84.500	84.790	83.000	84.500	48.918	26,181
2022-06-27	84.790	85.000	84.790	85.000	49.208	10,730
2022-06-24	84.500	84.750	84.500	84.500	48.918	673
2022-06-23	84.500	84.850	84.500	84.500	48.918	29,649
2022-06-22	84.000	84.790	84.000	84.500	48.918	31,568
2022-06-21	83.500	83.790	83.098	83.500	48.339	34,834
2022-06-20	83.500	83.600	83.110	83.500	48.339	77,067
2022-06-17	83.250	83.500	82.500	83.500	48.339	19,873
2022-06-16	83.000	83.500	82.100	83.250	48.194	82,561
2022-06-15	83.000	83.200	83.000	83.000	48.050	3,600
2022-06-14	83.000	83.200	83.000	83.000	48.050	8,328
2022-06-13	83.000	83.273	82.000	83.000	48.050	88,039
2022-06-10	83.000	83.273	82.000	83.000	48.050	26,671
2022-06-09	83.000	83.000	82.452	83.000	48.050	31,500
2022-06-08	82.750	83.500	81.500	83.000	48.050	228,507
2022-06-07	83.000	83.000	81.000	83.000	48.050	71,253
2022-06-06	83.000	83.000	81.000	83.000	48.050	159,052
2022-06-01	83.000	83.000	82.240	83.000	48.050	1,409
2022-05-31	83.000	83.000	81.000	83.000	48.050	67,748
2022-05-30	83.000	83.000	81.000	83.000	48.050	63,938
2022-05-27	83.500	83.623	81.000	83.500	48.339	81,800
2022-05-26	84.000	85.000	81.500	83.500	48.339	65,768
2022-05-25	84.500	84.500	83.600	84.500	48.274	72,738
2022-05-24	84.500	84.500	83.000	84.500	48.274	26,247
2022-05-23	85.000	86.000	82.000	86.000	49.131	318,238
2022-05-20	85.000	85.940	83.000	85.000	48.560	175,250
2022-05-19	85.000	85.970	84.125	84.500	48.274	29,067
2022-05-18	85.000	85.970	84.500	84.500	48.274	50,568
2022-05-17	85.000	86.000	83.000	84.500	48.274	68,994
2022-05-16	85.000	86.000	84.125	84.500	48.274	91,652
2022-05-13	84.500	86.000	84.000	84.500	48.274	54,639
2022-05-12	84.000	84.950	83.000	84.500	48.274	24,319

← NewerPage 16 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.