Ecofin US Renewables Infrastructure Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-19 | 38.900 | 40.000 | 36.000 | 38.400 | 25.004 | 16,778 |
| 2024-08-16 | 38.500 | 38.500 | 37.000 | 38.500 | 25.069 | 13,185 |
| 2024-08-15 | 38.500 | 38.500 | 38.200 | 38.500 | 25.069 | 104 |
| 2024-08-14 | 38.500 | 38.500 | 37.000 | 38.500 | 25.069 | 7,039 |
| 2024-08-13 | 38.500 | 38.500 | 37.000 | 38.500 | 25.069 | 11,295 |
| 2024-08-12 | 38.653 | 38.653 | 37.000 | 38.500 | 25.069 | 10,573 |
| 2024-08-09 | 38.900 | 38.900 | 37.000 | 38.900 | 25.330 | 12,534 |
| 2024-08-08 | 38.900 | 38.900 | 37.000 | 38.900 | 25.330 | 16,475 |
| 2024-08-07 | 37.000 | 37.000 | 36.200 | 36.200 | 23.572 | 12,536 |
| 2024-08-06 | 38.900 | 38.900 | 37.000 | 38.900 | 25.330 | 24,247 |
| 2024-08-02 | 38.900 | 38.900 | 38.653 | 38.900 | 25.330 | 4,000 |
| 2024-08-01 | 38.800 | 38.900 | 37.000 | 38.900 | 25.330 | 1,606 |
| 2024-07-31 | 38.800 | 38.800 | 37.000 | 38.800 | 25.265 | 31,617 |
| 2024-07-30 | 38.800 | 38.800 | 37.000 | 38.800 | 25.265 | 15,000 |
| 2024-07-26 | 38.800 | 38.800 | 36.500 | 38.800 | 25.265 | 48,311 |
| 2024-07-25 | 38.800 | 38.800 | 36.500 | 38.800 | 25.265 | 101,000 |
| 2024-07-24 | 38.800 | 38.800 | 38.184 | 38.800 | 25.265 | 10,895 |
| 2024-07-23 | 38.800 | 38.800 | 38.098 | 38.800 | 25.265 | 1,558 |
| 2024-07-22 | 38.800 | 38.800 | 37.991 | 38.800 | 25.265 | 1,404 |
| 2024-07-19 | 38.800 | 38.800 | 38.577 | 38.800 | 25.265 | 9,272 |
| 2024-07-18 | 38.800 | 38.800 | 37.000 | 38.800 | 25.265 | 45,500 |
| 2024-07-16 | 39.300 | 39.300 | 37.000 | 39.300 | 25.590 | 95,217 |
| 2024-07-15 | 39.300 | 39.300 | 38.000 | 39.300 | 25.590 | 1,516 |
| 2024-07-12 | 39.300 | 39.300 | 38.000 | 39.300 | 25.590 | 6,000 |
| 2024-07-11 | 39.300 | 39.300 | 37.500 | 39.300 | 25.590 | 71,267 |
| 2024-07-10 | 40.000 | 40.000 | 39.800 | 40.000 | 26.046 | 13,060 |
| 2024-07-09 | 40.000 | 40.000 | 38.000 | 40.000 | 26.046 | 37,000 |
| 2024-07-08 | 40.000 | 40.000 | 38.000 | 40.000 | 26.046 | 142,900 |
| 2024-07-05 | 40.000 | 40.020 | 38.400 | 40.000 | 26.046 | 59,898 |
| 2024-07-03 | 40.200 | 40.200 | 38.500 | 40.200 | 26.176 | 15,119 |
| 2024-07-02 | 41.000 | 41.000 | 39.000 | 41.000 | 26.697 | 38,122 |
| 2024-07-01 | 41.000 | 41.000 | 40.743 | 41.000 | 26.697 | 244 |
| 2024-06-28 | 41.000 | 41.000 | 39.000 | 41.000 | 26.697 | 26,000 |
| 2024-06-27 | 41.000 | 41.000 | 39.000 | 41.000 | 26.697 | 670 |
| 2024-06-26 | 41.000 | 41.000 | 39.000 | 41.000 | 26.338 | 11,500 |
| 2024-06-21 | 41.000 | 41.216 | 41.000 | 41.000 | 26.338 | 1,149 |
| 2024-06-20 | 41.000 | 41.000 | 39.000 | 41.000 | 26.338 | 5,978 |
| 2024-06-19 | 41.000 | 41.000 | 39.000 | 41.000 | 26.338 | 19,317 |
| 2024-06-18 | 41.000 | 41.000 | 39.000 | 41.000 | 26.338 | 6,622 |
| 2024-06-17 | 41.000 | 41.500 | 41.000 | 41.000 | 26.338 | 5,280 |
| 2024-06-14 | 41.000 | 41.000 | 39.000 | 41.000 | 26.338 | 2,000 |
| 2024-06-13 | 41.000 | 41.000 | 39.000 | 41.000 | 26.338 | 139,931 |
| 2024-06-12 | 41.000 | 41.000 | 39.000 | 41.000 | 26.338 | 74,500 |
| 2024-06-11 | 41.000 | 41.254 | 39.440 | 41.000 | 26.338 | 12,898 |
| 2024-06-10 | 41.000 | 41.000 | 39.480 | 41.000 | 26.338 | 17,805 |
| 2024-06-06 | 41.000 | 41.006 | 39.480 | 41.000 | 26.338 | 20,148 |
| 2024-06-05 | 41.000 | 41.000 | 39.480 | 41.000 | 26.338 | 15,000 |
| 2024-06-04 | 41.000 | 43.000 | 39.000 | 41.000 | 26.338 | 22,390 |
| 2024-06-03 | 41.000 | 41.231 | 39.480 | 41.000 | 26.338 | 25,046 |
| 2024-05-31 | 41.000 | 41.283 | 39.480 | 41.000 | 26.338 | 39,323 |
| 2024-05-29 | 41.000 | 41.000 | 39.480 | 41.000 | 26.338 | 33,300 |
| 2024-05-28 | 41.000 | 41.000 | 39.480 | 41.000 | 26.338 | 13,264 |
| 2024-05-24 | 41.000 | 43.000 | 39.000 | 41.000 | 26.338 | 325,074 |
| 2024-05-22 | 41.000 | 41.160 | 39.480 | 41.000 | 26.338 | 124,843 |
| 2024-05-21 | 41.000 | 41.000 | 39.440 | 41.000 | 26.338 | 100,608 |
| 2024-05-17 | 41.000 | 41.000 | 39.400 | 41.000 | 26.338 | 18,732 |
| 2024-05-16 | 41.000 | 41.167 | 39.400 | 41.000 | 26.338 | 150,027 |
| 2024-05-15 | 41.000 | 43.000 | 39.000 | 43.000 | 27.622 | 42,285 |
| 2024-05-14 | 41.000 | 41.000 | 39.367 | 41.000 | 26.338 | 70,000 |
| 2024-05-13 | 41.000 | 41.442 | 39.440 | 41.000 | 26.338 | 9,000 |
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.