Ecofin US Renewables Infrastructure Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-11	84.500	84.900	83.576	84.500	48.274	39,899
2022-05-10	84.500	84.950	83.576	84.500	48.274	25,885
2022-05-09	85.000	86.920	84.500	85.000	48.560	13,813
2022-05-06	85.000	86.920	85.000	85.000	48.560	805
2022-05-05	84.000	86.000	83.000	85.000	48.560	311,018
2022-05-04	84.000	86.000	83.900	84.500	48.274	79,062
2022-05-03	84.000	86.000	82.000	84.000	47.989	45,375
2022-04-29	84.000	85.000	83.500	83.500	47.703	11,216
2022-04-28	84.000	84.970	83.500	83.500	47.703	37,302
2022-04-27	83.500	84.970	83.500	83.500	47.703	18,514
2022-04-26	84.000	85.400	82.930	83.500	47.703	23,779
2022-04-25	84.000	84.000	82.569	83.000	47.417	13,494
2022-04-22	83.000	84.000	82.569	83.000	47.417	44,138
2022-04-21	83.000	85.000	83.000	83.000	47.417	40,876
2022-04-20	82.733	85.000	82.733	83.000	47.417	47,967
2022-04-19	82.500	84.000	82.500	82.500	47.132	19,745
2022-04-14	81.375	84.000	81.375	82.500	47.132	4,252
2022-04-13	81.000	83.500	81.000	81.000	46.275	44,250
2022-04-12	80.500	83.250	79.750	80.500	45.989	150,986
2022-04-11	80.500	81.940	79.300	80.500	45.989	35,390
2022-04-08	80.500	81.970	80.250	80.500	45.989	24,839
2022-04-07	80.500	81.970	80.500	80.500	45.989	29,361
2022-04-06	80.500	81.940	79.000	80.500	45.989	15,015
2022-04-05	80.500	81.970	80.500	80.500	45.989	1,206
2022-04-04	80.500	82.000	79.450	80.500	45.989	26,396
2022-04-01	80.250	81.450	78.500	80.500	45.989	75,341
2022-03-31	80.250	81.825	78.500	80.250	45.846	46,408
2022-03-30	80.250	81.450	80.250	80.250	45.846	26,641
2022-03-29	80.250	81.450	79.025	80.250	45.846	87,399
2022-03-28	80.250	81.450	80.250	80.250	45.846	55,089
2022-03-25	80.250	81.450	78.500	80.250	45.846	103,495
2022-03-24	80.250	81.400	79.025	80.250	45.846	38,041
2022-03-23	80.250	81.450	79.025	80.250	45.846	129,626
2022-03-22	80.250	81.450	78.500	80.250	45.846	29,774
2022-03-21	79.000	82.000	78.000	80.250	45.846	143,910
2022-03-18	78.500	81.000	78.500	79.000	45.132	45,860
2022-03-17	77.750	79.000	77.000	78.500	44.847	25,065
2022-03-16	77.250	78.500	76.500	77.750	44.418	48,178
2022-03-15	77.250	78.000	77.250	77.250	44.133	4,291
2022-03-14	75.500	78.000	75.500	76.750	43.847	23,073
2022-03-11	75.500	75.500	75.100	75.500	43.133	9,032
2022-03-10	75.750	75.750	75.555	75.750	43.276	12,352
2022-03-09	75.000	76.000	75.000	75.750	43.276	8,294
2022-03-08	74.750	75.000	74.750	74.750	42.704	22,204
2022-03-07	74.750	74.950	74.550	74.750	42.704	20,551
2022-03-03	74.500	74.840	74.400	74.750	42.704	26,494
2022-03-02	74.250	74.500	73.515	74.500	42.561	24,987
2022-03-01	74.000	74.250	73.500	74.250	42.419	67,188
2022-02-28	74.250	74.250	74.100	74.250	42.419	9,032
2022-02-25	74.250	74.250	73.500	74.250	42.419	26,690
2022-02-23	74.250	74.250	73.500	74.250	41.823	17,596
2022-02-21	74.250	74.850	74.010	74.250	41.823	29,090
2022-02-16	74.250	74.850	74.010	74.250	41.823	25,742
2022-02-15	74.250	74.985	74.250	74.250	41.823	14,000
2022-02-14	74.000	75.000	73.000	74.000	41.682	61,439
2022-02-11	74.000	75.000	73.507	74.000	41.682	15,030
2022-02-10	74.000	75.000	74.000	74.000	41.682	17,092
2022-02-09	74.000	75.000	73.507	74.000	41.682	31,394
2022-02-08	74.000	75.000	73.106	74.000	41.682	40,958
2022-02-07	74.000	75.000	74.000	74.000	41.682	1,313

← NewerPage 17 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.