Ecofin US Renewables Infrastructure Trust PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-10 | 41.000 | 41.442 | 41.000 | 41.000 | 26.338 | 600 |
| 2024-05-09 | 41.000 | 41.442 | 39.000 | 41.000 | 26.338 | 26,200 |
| 2024-05-08 | 41.000 | 43.000 | 39.040 | 41.000 | 26.338 | 150,540 |
| 2024-05-07 | 41.000 | 41.442 | 39.360 | 41.000 | 26.338 | 17,809 |
| 2024-05-03 | 41.000 | 41.000 | 39.360 | 41.000 | 26.338 | 2,800 |
| 2024-05-02 | 41.000 | 41.442 | 39.360 | 41.000 | 26.338 | 22,957 |
| 2024-05-01 | 41.000 | 41.000 | 39.349 | 41.000 | 26.338 | 69,270 |
| 2024-04-30 | 41.000 | 43.000 | 39.360 | 43.000 | 27.622 | 24,373 |
| 2024-04-29 | 41.000 | 43.000 | 39.360 | 41.000 | 26.338 | 104,767 |
| 2024-04-26 | 41.000 | 41.000 | 39.900 | 41.000 | 26.338 | 3,050 |
| 2024-04-25 | 41.000 | 41.000 | 39.360 | 41.000 | 26.338 | 18,219 |
| 2024-04-24 | 41.000 | 41.000 | 39.320 | 41.000 | 26.338 | 45,737 |
| 2024-04-23 | 41.000 | 41.000 | 39.792 | 41.000 | 26.338 | 43,990 |
| 2024-04-22 | 41.000 | 41.500 | 39.833 | 41.000 | 26.338 | 117,738 |
| 2024-04-19 | 41.000 | 41.500 | 41.000 | 41.000 | 26.338 | 7,174 |
| 2024-04-18 | 41.000 | 43.000 | 39.500 | 43.000 | 27.622 | 43,560 |
| 2024-04-17 | 41.000 | 41.500 | 39.506 | 41.000 | 26.338 | 6,521 |
| 2024-04-16 | 41.000 | 41.000 | 39.280 | 41.000 | 26.338 | 47,130 |
| 2024-04-15 | 41.000 | 41.500 | 39.401 | 41.000 | 26.338 | 8,729 |
| 2024-04-12 | 41.000 | 41.000 | 39.199 | 41.000 | 26.338 | 44,414 |
| 2024-04-11 | 40.900 | 40.900 | 39.108 | 40.000 | 25.695 | 30,467 |
| 2024-04-10 | 40.900 | 40.900 | 39.000 | 40.000 | 25.695 | 309,031 |
| 2024-04-09 | 40.340 | 40.340 | 39.000 | 40.000 | 25.695 | 67,437 |
| 2024-04-08 | 40.000 | 40.000 | 39.000 | 39.000 | 25.053 | 76,838 |
| 2024-04-05 | 40.340 | 40.340 | 39.000 | 40.000 | 25.695 | 115,830 |
| 2024-04-04 | 40.680 | 40.680 | 39.000 | 40.000 | 25.695 | 232,944 |
| 2024-04-03 | 41.300 | 41.300 | 39.400 | 41.300 | 26.530 | 158,240 |
| 2024-04-02 | 41.460 | 41.460 | 39.000 | 41.200 | 26.466 | 130,798 |
| 2024-03-28 | 41.500 | 43.000 | 39.500 | 42.000 | 26.980 | 72,012 |
| 2024-03-27 | 42.500 | 43.000 | 40.000 | 42.000 | 26.980 | 67,852 |
| 2024-03-26 | 43.000 | 43.448 | 40.000 | 43.000 | 27.622 | 137,316 |
| 2024-03-25 | 43.800 | 44.712 | 40.500 | 43.300 | 27.815 | 203,234 |
| 2024-03-22 | 43.800 | 46.000 | 41.000 | 43.700 | 28.072 | 112,574 |
| 2024-03-21 | 44.200 | 46.048 | 43.200 | 44.700 | 28.714 | 63,577 |
| 2024-03-20 | 44.400 | 45.400 | 43.600 | 45.400 | 29.164 | 89,260 |
| 2024-03-19 | 44.800 | 47.600 | 43.600 | 45.400 | 29.164 | 159,698 |
| 2024-03-18 | 44.800 | 46.600 | 43.600 | 45.600 | 29.293 | 52,716 |
| 2024-03-15 | 44.800 | 46.620 | 43.600 | 46.000 | 29.550 | 71,124 |
| 2024-03-14 | 44.800 | 46.680 | 43.000 | 45.600 | 29.293 | 187,224 |
| 2024-03-13 | 44.800 | 45.600 | 43.800 | 45.600 | 29.293 | 72,000 |
| 2024-03-12 | 44.800 | 46.764 | 43.800 | 45.700 | 29.357 | 153,159 |
| 2024-03-11 | 45.500 | 46.773 | 44.000 | 45.700 | 29.357 | 70,813 |
| 2024-03-08 | 45.500 | 51.000 | 45.000 | 45.900 | 29.485 | 68,216 |
| 2024-03-07 | 45.500 | 47.107 | 45.000 | 46.500 | 29.871 | 7,347 |
| 2024-03-06 | 46.500 | 46.500 | 45.000 | 46.500 | 29.871 | 229,958 |
| 2024-03-05 | 46.500 | 47.341 | 45.120 | 46.500 | 29.871 | 48,962 |
| 2024-03-04 | 46.500 | 46.500 | 45.127 | 46.500 | 29.871 | 1,028 |
| 2024-03-01 | 46.500 | 46.500 | 45.261 | 46.500 | 29.871 | 13,944 |
| 2024-02-29 | 46.500 | 46.500 | 45.000 | 46.500 | 29.871 | 5,102 |
| 2024-02-27 | 46.500 | 46.500 | 45.000 | 46.500 | 29.871 | 76,438 |
| 2024-02-26 | 46.500 | 46.500 | 45.000 | 46.500 | 29.871 | 627,049 |
| 2024-02-23 | 46.000 | 46.500 | 44.160 | 46.500 | 29.871 | 37,861 |
| 2024-02-22 | 46.000 | 46.000 | 44.164 | 46.000 | 29.550 | 11,874 |
| 2024-02-21 | 46.500 | 46.500 | 45.120 | 46.500 | 29.516 | 69,675 |
| 2024-02-20 | 46.500 | 46.500 | 45.000 | 46.500 | 29.516 | 114,059 |
| 2024-02-19 | 46.500 | 47.529 | 45.300 | 46.500 | 29.516 | 25,314 |
| 2024-02-16 | 45.500 | 46.500 | 45.000 | 46.500 | 29.516 | 23,933 |
| 2024-02-15 | 45.300 | 46.000 | 45.000 | 45.500 | 28.881 | 60,338 |
| 2024-02-14 | 45.300 | 45.300 | 44.600 | 45.300 | 28.754 | 132,629 |
| 2024-02-13 | 45.062 | 45.062 | 41.800 | 41.800 | 26.533 | 61,706 |
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.