Ecofin US Renewables Infrastructure Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-27 | 32.000 | 32.000 | 31.876 | 32.000 | 20.837 | 1,000 |
| 2024-11-26 | 32.000 | 32.000 | 31.200 | 32.000 | 20.837 | 50,239 |
| 2024-11-25 | 32.000 | 32.000 | 31.805 | 32.000 | 20.837 | 90 |
| 2024-11-22 | 32.000 | 32.000 | 31.000 | 32.000 | 20.837 | 6,758 |
| 2024-11-21 | 32.000 | 32.000 | 31.000 | 32.000 | 20.837 | 2 |
| 2024-11-19 | 31.646 | 32.000 | 31.646 | 32.000 | 20.837 | 598 |
| 2024-11-18 | 31.200 | 32.000 | 31.200 | 32.000 | 20.837 | 49,866 |
| 2024-11-15 | 31.542 | 32.000 | 31.542 | 32.000 | 20.837 | 2,212 |
| 2024-11-13 | 30.500 | 31.314 | 29.400 | 29.400 | 19.144 | 8,172 |
| 2024-11-12 | 30.000 | 30.989 | 30.000 | 30.000 | 19.534 | 6,220 |
| 2024-11-11 | 28.500 | 29.000 | 27.000 | 29.000 | 18.883 | 1,183 |
| 2024-11-08 | 27.800 | 27.800 | 27.372 | 27.800 | 18.102 | 1,291 |
| 2024-11-06 | 28.000 | 28.000 | 27.568 | 27.800 | 18.102 | 11,633 |
| 2024-10-31 | 28.000 | 28.000 | 27.800 | 27.800 | 18.102 | 35,714 |
| 2024-10-29 | 27.500 | 28.000 | 27.334 | 27.500 | 17.907 | 6,761 |
| 2024-10-28 | 27.500 | 28.000 | 27.325 | 27.500 | 17.907 | 55,515 |
| 2024-10-25 | 27.500 | 29.000 | 27.500 | 27.500 | 17.907 | 3 |
| 2024-10-24 | 27.500 | 27.500 | 27.356 | 27.500 | 17.907 | 8,015 |
| 2024-10-23 | 27.500 | 28.000 | 27.500 | 27.500 | 17.907 | 5,000 |
| 2024-10-22 | 26.000 | 27.500 | 26.000 | 27.500 | 17.907 | 1,208 |
| 2024-10-21 | 25.500 | 26.000 | 25.200 | 26.000 | 16.930 | 23,563 |
| 2024-10-18 | 25.500 | 26.000 | 25.200 | 26.000 | 16.930 | 1,153 |
| 2024-10-17 | 26.000 | 27.000 | 26.000 | 26.000 | 16.930 | 1,344 |
| 2024-10-15 | 25.500 | 26.000 | 25.200 | 26.000 | 16.930 | 3,158 |
| 2024-10-14 | 26.000 | 27.000 | 26.000 | 26.000 | 16.930 | 10,000 |
| 2024-10-11 | 25.800 | 26.323 | 25.800 | 26.000 | 16.930 | 10,631 |
| 2024-10-10 | 25.800 | 26.940 | 25.800 | 25.800 | 16.800 | 66,001 |
| 2024-10-09 | 25.500 | 26.940 | 24.000 | 25.500 | 16.604 | 253,512 |
| 2024-10-08 | 25.500 | 25.994 | 24.400 | 25.500 | 16.604 | 1,675,300 |
| 2024-10-07 | 25.000 | 25.000 | 24.630 | 25.000 | 16.279 | 9,390 |
| 2024-10-04 | 25.500 | 25.764 | 24.020 | 25.000 | 16.279 | 25,200 |
| 2024-10-03 | 25.500 | 26.000 | 24.020 | 25.000 | 16.279 | 148,450 |
| 2024-10-02 | 25.500 | 26.000 | 24.000 | 25.000 | 16.279 | 33,000 |
| 2024-10-01 | 25.000 | 25.000 | 24.000 | 25.000 | 16.279 | 112,333 |
| 2024-09-30 | 25.500 | 26.000 | 24.300 | 25.000 | 16.279 | 28,924 |
| 2024-09-27 | 25.500 | 26.000 | 24.000 | 25.000 | 16.279 | 69,243 |
| 2024-09-26 | 25.000 | 25.000 | 24.300 | 25.000 | 16.279 | 35,700 |
| 2024-09-24 | 25.500 | 26.000 | 24.250 | 25.000 | 16.279 | 17,247 |
| 2024-09-23 | 25.500 | 26.000 | 24.200 | 25.000 | 16.279 | 76,676 |
| 2024-09-20 | 25.500 | 25.570 | 24.200 | 25.000 | 16.279 | 131,114 |
| 2024-09-19 | 26.000 | 26.000 | 24.000 | 25.000 | 16.279 | 755,012 |
| 2024-09-18 | 26.888 | 26.888 | 26.000 | 26.200 | 17.060 | 103,000 |
| 2024-09-17 | 28.000 | 28.000 | 27.000 | 27.500 | 17.907 | 2,139 |
| 2024-09-16 | 28.000 | 28.500 | 27.000 | 28.500 | 18.558 | 13,626 |
| 2024-09-13 | 28.000 | 28.494 | 26.000 | 27.400 | 17.841 | 313,242 |
| 2024-09-12 | 28.500 | 31.000 | 27.000 | 28.500 | 18.558 | 287,260 |
| 2024-09-11 | 30.200 | 30.200 | 26.000 | 27.400 | 17.841 | 78,936 |
| 2024-09-10 | 32.000 | 32.000 | 28.000 | 31.000 | 20.186 | 231,305 |
| 2024-09-09 | 34.600 | 34.600 | 33.000 | 33.800 | 22.009 | 89,690 |
| 2024-09-06 | 36.600 | 36.600 | 36.000 | 36.600 | 23.832 | 24,000 |
| 2024-09-05 | 36.500 | 36.500 | 36.115 | 36.500 | 23.767 | 4,500 |
| 2024-09-04 | 37.000 | 37.000 | 35.200 | 37.000 | 24.093 | 28,200 |
| 2024-09-03 | 37.300 | 37.300 | 36.200 | 37.300 | 24.288 | 16,090 |
| 2024-09-02 | 37.400 | 37.400 | 36.200 | 37.400 | 24.353 | 10,000 |
| 2024-08-30 | 38.100 | 38.100 | 36.200 | 38.100 | 24.809 | 29,787 |
| 2024-08-29 | 38.100 | 38.100 | 36.200 | 38.100 | 24.809 | 28,700 |
| 2024-08-28 | 38.100 | 38.100 | 36.200 | 38.100 | 24.809 | 21,846 |
| 2024-08-27 | 38.400 | 38.400 | 36.800 | 38.400 | 25.004 | 7,442 |
| 2024-08-21 | 38.400 | 38.400 | 38.027 | 38.400 | 25.004 | 5,217 |
| 2024-08-20 | 38.400 | 38.400 | 36.800 | 38.400 | 25.004 | 3,609 |
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.