Ecofin US Renewables Infrastructure Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-24	17.500	17.500	16.500	17.500	11.395	6,904
2025-11-21	17.750	18.000	17.500	17.500	11.395	2,145
2025-11-20	17.500	17.500	16.500	17.500	11.395	2,604
2025-11-19	17.750	17.750	16.500	17.750	11.558	1,500
2025-11-18	17.750	17.750	17.104	17.750	11.558	8,389
2025-11-11	17.750	17.750	17.119	17.750	11.558	4,068
2025-11-10	17.750	17.750	17.101	17.750	11.558	5,100
2025-11-04	17.750	17.750	16.800	17.750	11.558	1,192
2025-11-03	17.750	17.750	17.130	17.750	11.558	13,533
2025-10-31	16.500	17.750	16.109	17.750	11.558	204,129
2025-10-30	16.550	17.364	16.550	16.550	10.777	5,783
2025-10-29	16.550	17.294	16.550	16.550	10.777	16,401
2025-10-28	16.500	16.550	16.400	16.550	10.777	20
2025-10-27	16.991	16.991	16.550	16.550	10.777	5,750
2025-10-24	16.550	16.550	16.111	16.550	10.777	4,242
2025-10-23	16.500	16.550	16.208	16.550	10.777	30,000
2025-10-22	16.500	17.000	16.479	16.600	10.809	24,569
2025-10-21	16.600	16.894	16.600	16.600	10.809	25,000
2025-10-20	16.600	17.290	16.600	16.600	10.809	61,875
2025-10-17	16.600	16.859	16.600	16.600	10.809	8,331
2025-10-16	16.600	17.000	16.600	16.600	10.809	1,721
2025-10-15	16.500	17.000	16.500	16.500	10.744	5,783
2025-10-14	16.500	16.959	16.500	16.500	10.744	7,913
2025-10-10	16.500	16.993	16.500	16.500	10.744	372
2025-10-09	16.500	17.007	16.500	16.500	10.744	14,811
2025-10-08	16.500	16.934	16.500	16.500	10.744	12,178
2025-10-07	16.500	16.996	16.000	16.500	10.744	57,364
2025-10-06	16.500	16.668	16.500	16.500	10.744	9,522
2025-10-03	16.000	16.957	15.340	16.000	10.418	7,210
2025-10-02	16.000	16.767	16.000	16.000	10.418	10,085
2025-10-01	16.000	17.000	15.045	16.000	10.418	125,871
2025-09-30	16.000	16.000	15.050	16.000	10.418	75,000
2025-09-26	16.000	16.000	15.020	16.000	10.418	13,651
2025-09-25	16.547	16.547	15.000	16.000	10.418	2,138
2025-09-22	16.000	16.000	15.000	16.000	10.418	7,086
2025-09-19	16.000	16.000	15.000	16.000	10.418	3,507
2025-09-18	16.000	16.000	15.200	16.000	10.418	117,389
2025-09-17	16.000	16.000	15.020	16.000	10.418	6,284
2025-09-16	16.000	16.000	15.020	16.000	10.418	11,224
2025-09-15	16.000	16.000	15.020	16.000	10.418	8,050
2025-09-12	16.100	16.100	16.000	16.000	10.418	30,000
2025-09-11	17.600	17.600	16.550	16.550	10.777	16,518
2025-09-10	17.800	17.800	17.202	17.800	11.590	144
2025-09-09	17.800	17.800	17.016	17.800	11.590	6,040
2025-09-08	17.800	17.800	17.016	17.800	11.590	7,071
2025-09-01	17.800	17.800	17.000	17.800	11.590	21,167
2025-08-29	17.800	17.800	17.016	17.800	11.590	647
2025-08-26	18.450	18.700	17.215	17.950	11.688	6,349
2025-08-22	17.950	17.950	17.215	17.950	11.688	3,863
2025-08-18	17.950	17.950	17.215	17.950	11.688	4,271
2025-08-14	18.100	18.100	17.218	18.100	11.786	8,400
2025-08-12	18.350	18.350	17.200	18.350	11.949	36,244
2025-08-11	18.450	18.450	17.400	18.450	12.014	142
2025-08-08	18.450	18.450	17.200	18.450	12.014	11,769
2025-08-07	18.450	18.450	17.200	18.450	12.014	11
2025-08-01	18.450	18.450	17.200	18.450	12.014	14,289
2025-07-30	18.450	18.450	17.200	18.450	12.014	27,200
2025-07-24	18.450	18.450	17.200	18.450	12.014	14,036
2025-07-22	18.750	18.750	17.500	18.750	12.209	5,561
2025-07-21	18.750	18.750	17.500	18.750	12.209	2,000

← NewerPage 4 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.