Ecofin US Renewables Infrastructure Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-04	74.000	75.000	73.250	74.000	41.682	21,235
2022-02-03	74.000	75.000	73.200	74.000	41.682	2,495
2022-02-02	74.000	74.100	74.000	74.000	41.682	10,121
2022-02-01	74.000	74.100	73.000	74.000	41.682	14,343
2022-01-31	74.000	74.000	73.260	74.000	41.682	11,135
2022-01-25	74.000	74.000	73.200	74.000	41.682	16,608
2022-01-24	74.000	74.000	73.449	74.000	41.682	25,702
2022-01-21	74.000	74.000	73.200	74.000	41.682	9,580
2022-01-19	74.000	74.000	73.200	74.000	41.682	8,621
2022-01-18	74.000	74.200	73.000	74.000	41.682	51,044
2022-01-14	74.000	74.000	73.000	74.000	41.682	26,562
2022-01-12	74.000	74.000	74.000	74.000	41.682	84,462
2022-01-11	74.000	75.000	73.700	74.000	41.682	26,953
2022-01-10	74.000	75.000	73.500	74.000	41.682	25,805
2022-01-07	74.000	74.000	73.750	74.000	41.682	5,527
2022-01-06	74.000	74.000	74.000	74.000	41.682	32
2022-01-04	74.000	75.000	74.000	74.000	41.682	6,860
2021-12-30	74.000	74.900	73.507	74.000	41.682	16,335
2021-12-29	74.000	74.500	74.000	74.000	41.682	1,621
2021-12-24	73.750	74.000	73.750	73.750	41.541	2,702
2021-12-23	73.500	73.750	73.500	73.500	41.400	17,424
2021-12-22	73.500	73.507	73.500	73.500	41.400	20,407
2021-12-21	73.500	74.500	73.500	73.500	41.400	74,134
2021-12-20	73.500	73.750	73.500	73.500	41.400	6,780
2021-12-15	73.250	74.000	73.250	73.250	41.259	12,889
2021-12-14	72.500	74.000	72.500	72.500	40.837	31,147
2021-12-13	72.500	73.500	72.500	72.500	40.837	42,196
2021-12-10	72.500	72.500	72.500	72.500	40.837	69,204
2021-12-08	72.500	74.000	72.500	72.500	40.837	60,017
2021-12-06	72.250	73.000	72.250	72.250	40.696	17
2021-12-03	72.250	73.000	72.250	72.250	40.696	1,441
2021-12-02	72.250	72.625	72.250	72.250	40.696	9,526
2021-11-29	71.750	73.000	71.750	71.750	40.415	17,439
2021-11-26	71.500	72.000	71.500	71.500	40.274	14,297
2021-11-25	71.500	71.775	71.500	71.500	40.274	14,491
2021-11-24	71.250	72.000	71.250	71.250	40.133	39,195
2021-11-23	71.250	71.250	70.900	71.250	40.133	10,535
2021-11-22	71.250	72.000	71.250	71.250	40.133	60,437
2021-11-19	71.250	71.700	70.875	71.250	40.133	16,623
2021-11-18	71.250	71.700	70.875	71.250	40.133	18,680
2021-11-17	71.250	72.150	70.500	71.250	39.796	46,549
2021-11-16	71.250	72.000	71.000	71.250	39.796	1,375
2021-11-15	71.250	72.000	71.250	71.250	39.796	1,433
2021-11-11	71.250	72.000	70.875	71.250	39.796	7,520
2021-11-10	71.250	72.000	71.000	71.250	39.796	27,998
2021-11-09	71.250	72.000	71.250	71.250	39.796	1,388
2021-11-08	71.250	72.000	70.875	71.250	39.796	31,436
2021-11-04	71.250	71.747	70.875	71.250	39.796	2,352
2021-11-03	71.250	72.000	70.875	71.250	39.796	4,513
2021-11-02	71.250	72.000	71.250	71.250	39.796	37,671
2021-11-01	71.250	72.000	71.250	71.250	39.796	37,359
2021-10-29	71.000	71.301	71.000	71.000	39.656	7,012
2021-10-28	71.000	71.000	70.650	71.000	39.656	2,718
2021-10-27	71.000	71.633	70.500	71.000	39.656	23,946
2021-10-25	71.250	71.451	70.000	71.000	39.656	43,618
2021-10-22	71.250	71.550	71.250	71.250	39.796	41,600
2021-10-21	71.250	71.366	71.250	71.250	39.796	39,001
2021-10-20	71.250	71.503	71.250	71.250	39.796	6,725
2021-10-19	71.250	71.301	71.250	71.250	39.796	12,276
2021-10-18	70.750	72.500	70.375	70.750	39.517	11,407

← NewerPage 18 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.