Ecofin US Renewables Infrastructure Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	13.000	14.000	13.000	13.000	8.465	11,033
2026-04-20	13.000	14.000	12.000	13.000	8.465	12,279
2026-04-16	13.000	13.900	12.000	13.000	8.465	28,750
2026-04-15	13.000	13.000	12.193	13.000	8.465	29,000
2026-04-14	13.000	13.000	12.226	13.000	8.465	21,682
2026-04-10	13.000	13.000	12.500	13.000	8.465	942
2026-04-08	12.500	13.900	12.500	13.000	8.465	57,500
2026-04-07	12.250	13.500	12.050	12.250	7.977	144,393
2026-04-02	12.250	12.475	12.000	12.250	7.977	74,632
2026-04-01	12.250	12.500	12.000	12.500	8.139	283,419
2026-03-31	12.500	12.500	12.250	12.250	7.977	69,867
2026-03-23	13.750	15.000	12.000	13.250	8.628	27,012
2026-03-20	13.900	15.000	13.750	13.750	8.953	298
2026-03-19	14.250	15.000	13.900	13.900	9.051	53
2026-03-12	14.250	14.250	13.500	14.250	9.279	3,774
2026-03-11	14.250	15.000	14.250	14.250	9.279	7
2026-03-09	14.250	14.250	13.575	14.250	9.279	15,470
2026-03-05	14.250	15.000	13.800	14.250	9.279	91,326
2026-03-03	14.250	14.250	13.650	14.250	9.279	1,531
2026-03-02	14.250	14.985	13.500	14.250	9.279	100,530
2026-02-27	14.250	15.194	14.250	14.250	9.279	15,523
2026-02-26	14.000	14.900	14.000	14.000	9.116	18,118
2026-02-25	14.000	14.000	14.000	14.000	9.116	46
2026-02-23	14.200	14.200	13.313	14.200	9.246	2,498
2026-02-20	14.200	14.200	13.360	14.200	9.246	577
2026-02-18	14.250	15.376	14.200	14.200	9.246	5,250
2026-02-17	14.250	15.277	14.200	14.200	9.246	19,000
2026-02-16	14.250	15.185	14.150	14.150	9.214	10,000
2026-02-11	14.350	15.400	13.410	15.400	10.028	518
2026-02-10	14.250	14.250	13.500	14.250	9.279	7,500
2026-02-09	14.250	14.250	14.000	14.250	9.279	13,169
2026-02-06	14.650	14.650	14.000	14.650	9.539	3,628
2026-02-05	15.485	15.500	15.485	15.500	10.093	1,453
2026-02-04	15.000	15.000	13.500	14.750	9.604	115,118
2026-02-02	16.000	16.000	15.000	16.000	10.418	12,130
2026-01-30	16.000	16.000	15.000	16.000	10.418	3,714
2026-01-29	16.000	16.425	16.000	16.000	10.418	1,484
2026-01-27	16.000	16.000	15.000	16.000	10.418	13,609
2026-01-26	16.000	16.000	15.000	16.000	10.418	1,408
2026-01-23	16.000	16.050	15.000	16.000	10.418	79,610
2026-01-22	16.000	16.881	16.000	16.000	10.418	1,444
2026-01-19	16.000	16.000	15.000	16.000	10.418	1,721
2026-01-15	16.000	16.000	15.000	16.000	10.418	9,000
2026-01-14	16.000	16.000	15.000	16.000	10.418	40,400
2026-01-09	16.000	17.000	16.000	16.000	10.418	8
2026-01-08	15.500	15.550	14.879	15.550	10.125	1,396
2026-01-06	15.500	15.550	14.550	15.550	10.125	2,181
2026-01-05	15.500	16.480	14.550	15.500	10.093	17,531
2025-12-30	15.500	15.500	15.500	15.500	10.093	1,000
2025-12-29	15.500	15.500	14.500	15.500	10.093	8,665
2025-12-24	15.500	16.500	14.500	15.500	10.093	45
2025-12-19	15.500	15.500	14.550	15.500	10.093	2,064
2025-12-18	15.500	16.500	14.500	15.500	10.093	34
2025-12-10	15.500	15.500	14.520	15.500	10.093	628
2025-12-08	15.500	15.676	14.500	15.500	10.093	204,934
2025-12-05	15.500	15.500	15.000	15.500	10.093	37,000
2025-12-04	16.000	16.485	15.750	15.750	10.256	387,544
2025-12-03	15.837	15.837	15.000	15.750	10.256	3,648
2025-12-02	17.000	17.000	15.100	16.000	10.418	143,385
2025-11-28	17.000	17.000	16.500	17.000	11.070	30,957

← NewerPage 3 of 4 · 196 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.