Ecofin US Renewables Infrastructure Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-30	10.250	10.250	10.250	10.250	10.250	0
2026-07-29	11.000	11.000	9.400	10.250	10.250	129,095
2026-07-28	11.200	12.400	10.950	10.950	10.950	8
2026-07-27	10.950	10.950	9.500	10.950	10.950	20,000
2026-07-24	11.000	12.500	9.800	11.150	11.150	20,026
2026-07-23	11.150	11.150	11.150	11.150	11.150	0
2026-07-22	11.200	12.500	9.800	11.150	11.150	10,035
2026-07-21	11.150	11.150	11.150	11.150	11.150	0
2026-07-20	11.150	11.150	11.150	11.150	11.150	0
2026-07-17	11.150	11.150	9.800	11.150	11.150	4,000
2026-07-16	11.000	11.150	9.800	11.150	11.150	2,012
2026-07-15	11.000	12.500	9.800	11.150	11.150	116
2026-07-14	11.150	11.150	11.150	11.150	11.150	0
2026-07-13	11.150	11.150	11.150	11.150	11.150	0
2026-07-10	11.150	11.150	11.150	11.150	11.150	0
2026-07-09	11.150	11.150	11.150	11.150	11.150	0
2026-07-08	11.000	11.150	10.000	11.150	11.150	7,333
2026-07-07	11.250	11.250	11.250	11.250	11.250	0
2026-07-06	11.250	11.250	11.250	11.250	11.250	0
2026-07-03	11.250	12.500	11.250	11.250	11.250	8
2026-07-02	11.250	11.250	11.250	11.250	11.250	0
2026-07-01	11.250	12.500	10.000	11.250	11.250	3,869
2026-06-30	11.000	11.250	10.000	11.250	11.250	20,413
2026-06-29	11.250	11.250	11.250	11.250	11.250	0
2026-06-26	11.000	12.500	10.000	11.250	11.250	326
2026-06-25	12.000	13.500	10.000	12.400	12.400	25,105
2026-06-24	12.000	12.000	12.000	12.000	12.000	0
2026-06-23	12.000	12.000	12.000	12.000	12.000	0
2026-06-22	12.000	12.000	11.000	12.000	12.000	32,302
2026-06-19	12.350	12.350	12.350	12.350	12.350	0
2026-06-18	12.500	12.600	11.200	12.600	12.600	500
2026-06-17	12.700	12.700	12.000	12.700	12.700	11,299
2026-06-16	13.100	13.100	13.100	13.100	13.100	0
2026-06-15	13.100	13.100	12.000	13.100	13.100	3,686
2026-06-12	13.100	13.100	13.100	13.100	13.100	0
2026-06-11	13.100	13.100	13.100	13.100	13.100	0
2026-06-10	13.100	13.100	13.100	13.100	13.100	0
2026-06-09	13.400	13.400	13.400	13.400	13.400	0
2026-06-08	13.400	13.400	13.400	13.400	13.400	0
2026-06-05	13.500	14.800	13.400	13.400	13.400	149
2026-06-04	13.400	13.400	12.000	13.400	13.400	2,207
2026-06-03	13.400	13.400	13.400	13.400	13.400	0
2026-06-02	13.500	14.800	12.000	13.400	13.400	380
2026-06-01	13.400	13.400	12.100	13.400	13.400	28,579
2026-05-29	13.500	14.800	12.100	13.400	13.400	14,343
2026-05-28	13.400	13.400	11.900	13.400	13.400	1,025
2026-05-27	13.500	14.800	12.000	12.000	12.000	450
2026-05-26	13.500	14.800	12.000	13.400	13.400	10,128
2026-05-22	13.500	13.500	13.468	13.500	13.500	7,336
2026-05-21	11.800	11.800	11.800	11.800	11.800	1,298
2026-05-20	13.500	15.000	11.800	11.800	11.800	40,246
2026-05-19	13.500	15.000	11.900	13.200	13.200	829
2026-05-18	13.500	15.000	11.900	11.900	11.900	852
2026-05-15	13.500	15.000	12.000	13.500	13.500	6,009
2026-05-14	12.800	12.800	12.600	12.600	12.600	1,618
2026-05-13	15.000	15.800	13.000	13.850	13.850	133,117
2026-05-12	13.000	15.386	12.800	15.250	9.930	184,849
2026-04-30	13.000	14.000	13.000	13.000	8.465	3,504
2026-04-27	13.000	13.000	12.000	13.000	8.465	22,200

← NewerPage 2 of 2 · 119 trading days

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.