Ecofin US Renewables Infrastructure Trust PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-03-18	21.600	21.600	21.000	21.600	14.065	47,351
2025-03-17	21.600	21.600	21.000	21.600	14.065	14,800
2025-03-14	22.000	22.200	21.000	21.600	14.065	67,305
2025-03-13	22.000	22.000	20.600	22.000	14.325	15,762
2025-03-12	22.000	22.000	21.000	22.000	14.325	4,189
2025-03-11	22.000	22.500	22.000	22.000	14.325	220
2025-03-10	22.000	22.500	21.000	22.000	14.325	7,000
2025-03-06	22.400	22.800	21.000	22.000	14.325	7,004
2025-03-05	22.100	22.100	21.000	22.100	14.390	700
2025-03-03	22.100	22.100	21.020	22.100	14.390	53,105
2025-02-27	22.100	22.100	22.000	22.100	14.390	15,519
2025-02-26	22.100	22.100	21.155	22.100	14.390	4,000
2025-02-25	22.100	22.100	21.250	22.100	14.390	376,544
2025-02-21	22.700	22.900	21.810	22.900	14.911	11,014
2025-02-20	22.700	22.900	21.800	22.900	14.911	2,349
2025-02-19	22.700	22.900	21.915	22.900	14.911	23,167
2025-02-18	22.700	22.900	22.130	22.900	14.911	66,487
2025-02-17	22.900	22.900	21.800	22.900	14.911	4,483
2025-02-14	22.900	22.900	22.000	22.900	14.911	19,500
2025-02-13	23.000	23.000	21.800	23.000	14.976	16,135
2025-02-12	23.000	23.000	21.800	23.000	14.976	69,341
2025-02-11	23.000	24.000	22.002	23.000	14.976	40,221
2025-02-10	23.200	23.600	22.000	23.600	15.367	15,996
2025-02-07	23.000	24.000	22.400	23.200	15.107	13
2025-02-06	23.400	23.400	22.400	23.400	15.237	79,128
2025-02-05	23.400	23.400	22.800	23.400	15.237	23,890
2025-02-03	23.400	23.400	21.800	23.400	15.237	579,550
2025-01-31	23.400	23.400	22.801	23.400	15.237	4,906
2025-01-30	23.400	23.400	22.801	23.400	15.237	13,400
2025-01-29	23.600	23.600	22.802	23.600	15.367	731
2025-01-27	23.600	23.600	23.040	23.600	15.367	8,550
2025-01-22	23.600	23.600	22.802	23.600	15.367	7,972
2025-01-21	23.600	23.600	22.802	23.600	15.367	38,062
2025-01-20	23.600	23.900	23.410	23.900	15.562	10,896
2025-01-13	23.600	23.700	23.175	23.700	15.432	1,000
2025-01-10	23.600	26.000	23.001	23.700	15.432	22,566
2025-01-09	23.700	25.600	23.160	23.700	15.432	106,664
2025-01-08	25.600	25.600	23.016	23.800	15.497	73,607
2025-01-07	24.400	24.400	23.800	24.400	15.888	57,687
2025-01-06	24.400	25.000	23.812	24.400	15.888	36,983
2025-01-03	24.400	24.400	23.800	24.400	15.888	5,786
2025-01-02	24.400	24.400	23.800	24.400	15.888	16,574
2024-12-31	24.400	24.400	24.000	24.400	15.888	1,045
2024-12-24	24.600	24.600	24.200	24.200	15.758	131
2024-12-23	24.200	24.200	23.808	24.200	15.758	16,437
2024-12-20	24.200	24.200	23.800	24.200	15.758	37,964
2024-12-19	24.400	25.000	23.800	24.000	15.628	56,508
2024-12-18	24.400	24.400	23.800	24.400	15.888	3,000
2024-12-17	25.450	25.450	24.900	24.900	16.214	8,000
2024-12-16	26.700	28.200	23.800	24.900	16.214	43,536
2024-12-13	29.000	29.000	26.000	26.200	17.060	21,502
2024-12-12	32.500	32.700	32.000	32.700	21.293	17,500
2024-12-11	32.500	32.700	32.479	32.700	21.293	152
2024-12-09	32.500	32.700	32.000	32.700	21.293	8,000
2024-12-06	31.500	32.700	31.000	32.700	21.293	134,626
2024-12-05	31.500	32.000	31.150	31.500	20.511	16,560
2024-12-04	31.500	32.000	31.500	31.500	20.511	3
2024-12-03	31.500	31.500	31.000	31.500	20.511	64,500
2024-11-29	32.000	32.000	31.000	32.000	20.837	18,262
2024-11-28	32.000	32.000	31.876	32.000	20.837	500

← NewerPage 6 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.