Ecofin U.S. Renewables Infrastructure Trust PLC USD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-17	0.280	0.280	0.280	0.280	0.207	288,125
2025-02-14	0.285	0.286	0.260	0.280	0.207	1,051,104
2025-02-13	0.285	0.286	0.266	0.286	0.212	84,191
2025-02-12	0.288	0.288	0.288	0.288	0.213	35,000
2025-02-11	0.286	0.292	0.286	0.286	0.212	281,625
2025-02-10	0.290	0.296	0.260	0.280	0.207	317,149
2025-02-07	0.290	0.290	0.272	0.290	0.215	31,413
2025-02-06	0.300	0.300	0.300	0.300	0.222	0
2025-02-05	0.300	0.300	0.300	0.300	0.222	0
2025-02-04	0.300	0.300	0.300	0.300	0.222	0
2025-02-03	0.300	0.300	0.285	0.300	0.222	209,165
2025-01-31	0.301	0.301	0.292	0.301	0.223	8,000
2025-01-30	0.301	0.301	0.301	0.301	0.223	0
2025-01-29	0.301	0.301	0.301	0.301	0.223	0
2025-01-28	0.301	0.301	0.287	0.301	0.223	11,297
2025-01-27	0.301	0.301	0.301	0.301	0.223	0
2025-01-24	0.301	0.301	0.301	0.301	0.223	0
2025-01-23	0.301	0.301	0.301	0.301	0.223	0
2025-01-22	0.301	0.301	0.300	0.301	0.223	1,036
2025-01-21	0.301	0.301	0.300	0.301	0.223	200,000
2025-01-20	0.317	0.320	0.301	0.301	0.223	6,000
2025-01-17	0.301	0.301	0.295	0.301	0.223	3,674
2025-01-16	0.304	0.308	0.301	0.301	0.223	4,000
2025-01-15	0.304	0.320	0.301	0.301	0.223	6,719
2025-01-14	0.301	0.301	0.293	0.301	0.223	106,000
2025-01-13	0.301	0.301	0.301	0.301	0.223	0
2025-01-10	0.301	0.301	0.292	0.301	0.223	14,000
2025-01-09	0.320	0.320	0.320	0.320	0.237	73,281
2025-01-08	0.316	0.316	0.292	0.301	0.223	165,603
2025-01-07	0.308	0.308	0.296	0.308	0.228	1,133
2025-01-06	0.308	0.308	0.303	0.308	0.228	31,005
2025-01-03	0.305	0.305	0.299	0.305	0.226	2,449
2025-01-02	0.305	0.305	0.299	0.305	0.226	10,713
2024-12-31	0.305	0.305	0.305	0.305	0.226	0
2024-12-30	0.305	0.305	0.305	0.305	0.226	0
2024-12-27	0.308	0.308	0.305	0.305	0.226	4,000
2024-12-24	0.305	0.305	0.290	0.305	0.226	5,879
2024-12-23	0.305	0.305	0.299	0.305	0.226	8,674
2024-12-20	0.305	0.305	0.299	0.305	0.226	49,261
2024-12-19	0.320	0.320	0.295	0.310	0.230	415,195
2024-12-18	0.342	0.342	0.320	0.330	0.244	16,228
2024-12-17	0.342	0.342	0.340	0.340	0.252	15,181
2024-12-16	0.368	0.368	0.340	0.341	0.253	53,220
2024-12-13	0.390	0.390	0.370	0.371	0.275	12,032
2024-12-12	0.413	0.413	0.407	0.413	0.306	4,899
2024-12-11	0.413	0.413	0.400	0.413	0.306	6
2024-12-10	0.413	0.413	0.407	0.413	0.306	9,350
2024-12-09	0.413	0.413	0.413	0.413	0.306	0
2024-12-06	0.413	0.413	0.407	0.413	0.306	55,000
2024-12-05	0.415	0.415	0.407	0.415	0.307	5,103,000
2024-12-04	0.415	0.415	0.400	0.415	0.307	10,000
2024-12-03	0.410	0.415	0.410	0.415	0.307	590,886
2024-12-02	0.410	0.410	0.410	0.410	0.304	0
2024-11-29	0.410	0.410	0.410	0.410	0.304	0
2024-11-28	0.410	0.410	0.410	0.410	0.304	0
2024-11-27	0.410	0.410	0.410	0.410	0.304	4,000,000
2024-11-26	0.410	0.410	0.410	0.410	0.304	0
2024-11-25	0.410	0.410	0.407	0.410	0.304	1,759
2024-11-22	0.410	0.410	0.407	0.410	0.304	118,000
2024-11-21	0.410	0.410	0.407	0.410	0.304	31,608

← NewerPage 8 of 22 · 1,263 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-13	0.0532 USD
2024-11-11	0.0070 USD
2024-08-15	0.0083 USD
2024-06-27	0.0070 USD
2024-05-16	0.0070 USD
2024-02-22	0.0070 USD
2023-11-09	0.0070 USD
2023-08-17	0.0070 USD
2023-05-18	0.0139 USD
2023-02-09	0.0141 USD
2022-11-10	0.0139 USD
2022-08-11	0.0141 USD
2022-05-26	0.0140 USD
2022-05-19	0.0140 USD
2022-02-24	0.0138 USD
2021-11-18	0.0081 USD
2021-08-12	0.0060 USD
2021-05-13	0.0040 USD

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.