Ecofin US Renewables Infrastructure Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-18	18.750	20.000	17.500	18.750	12.209	137
2025-07-16	18.750	18.750	17.500	18.750	12.209	5,360
2025-07-15	18.750	18.750	17.500	18.750	12.209	51,137
2025-07-14	18.750	18.900	18.000	18.900	12.307	9,680
2025-07-10	18.750	20.000	18.000	19.000	12.372	22,852
2025-07-09	18.150	18.150	17.500	18.150	11.818	6,710
2025-07-08	18.150	18.150	17.500	18.150	11.818	25,600
2025-07-03	18.150	18.150	17.500	18.150	11.818	1,931
2025-07-02	18.735	18.735	17.500	18.150	11.818	13,574
2025-06-26	18.150	18.630	18.150	18.150	11.818	26,683
2025-06-25	18.100	18.630	17.100	17.950	11.688	6,008
2025-06-23	17.900	18.800	17.900	17.950	11.688	68,009
2025-06-20	17.900	18.800	17.000	17.900	11.656	747
2025-06-19	17.900	17.900	17.000	17.900	11.656	26,396
2025-06-16	17.900	17.900	17.000	17.900	11.656	1,624
2025-06-12	17.800	17.900	17.000	17.900	11.656	104
2025-06-11	17.900	17.900	17.900	17.900	11.656	276
2025-06-06	17.900	17.900	17.900	17.900	11.656	16,750
2025-06-04	17.900	17.900	17.000	17.900	11.656	10,000
2025-06-02	17.900	17.900	17.000	17.900	11.656	21,360
2025-05-30	17.900	17.900	17.000	17.900	11.656	1,948
2025-05-29	17.900	18.800	17.000	17.900	11.656	10,011
2025-05-28	17.900	17.900	17.400	17.900	11.656	708
2025-05-22	17.900	18.800	17.000	17.900	11.656	21,718
2025-05-21	17.900	18.710	17.400	17.900	11.656	21,211
2025-05-20	18.800	18.800	17.400	17.900	11.656	18,021
2025-05-19	18.350	18.350	17.900	18.350	11.949	16,124
2025-05-16	18.350	18.350	17.900	18.350	11.949	10,248
2025-05-15	18.350	18.350	17.900	18.350	11.949	2,775
2025-05-13	18.755	18.755	17.900	17.900	11.656	2,897
2025-05-12	18.755	18.755	18.350	18.350	11.949	264
2025-05-09	18.350	18.350	17.900	18.350	11.949	10,610
2025-05-08	18.800	18.800	17.900	18.350	11.949	13,861
2025-05-07	18.350	18.350	17.500	18.350	11.949	981
2025-05-02	18.350	18.350	17.900	18.350	11.949	6,726
2025-05-01	18.900	19.500	17.000	18.450	12.014	185,091
2025-04-29	18.700	18.700	17.900	18.700	12.177	1,404
2025-04-28	18.700	18.700	17.900	18.700	12.177	2,505
2025-04-25	18.950	19.900	18.000	18.000	11.721	46,854
2025-04-24	18.950	19.150	18.400	19.150	12.470	53
2025-04-17	18.950	19.150	18.400	19.150	12.470	6,000
2025-04-16	18.950	19.150	18.811	19.150	12.470	6,500
2025-04-14	18.950	18.950	18.000	18.950	12.339	22,924
2025-04-11	19.250	19.834	19.250	19.250	12.535	5,000
2025-04-10	19.250	19.834	19.250	19.250	12.535	25,250
2025-04-09	19.250	19.250	18.400	19.250	12.535	53,670
2025-04-08	19.600	19.600	19.000	19.600	12.763	9,694
2025-04-07	19.640	19.640	19.600	19.600	12.763	10,185
2025-04-04	20.000	20.000	19.600	19.850	12.925	48,428
2025-04-03	20.100	20.100	20.002	20.100	13.088	13,420
2025-04-01	20.100	20.100	20.002	20.100	13.088	19,390
2025-03-31	20.200	20.200	20.000	20.100	13.088	13,531
2025-03-28	20.200	20.200	20.000	20.200	13.153	5,727
2025-03-27	20.500	21.000	20.200	20.200	13.153	50,000
2025-03-26	20.500	20.500	20.000	20.500	13.349	20,059
2025-03-25	21.000	21.000	20.000	20.500	13.349	65,398
2025-03-24	21.100	21.100	20.075	21.100	13.739	33,069
2025-03-21	21.500	22.200	20.000	21.100	13.739	13,306
2025-03-20	21.200	21.200	20.000	21.100	13.739	120,685
2025-03-19	21.600	21.600	21.400	21.600	14.065	649

← NewerPage 5 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.