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
2024-11-20	0.413	0.413	0.400	0.404	0.299	109,000
2024-11-19	0.410	0.420	0.410	0.415	0.307	121,509
2024-11-18	0.410	0.415	0.410	0.415	0.307	24,500
2024-11-15	0.405	0.415	0.403	0.415	0.307	9,000
2024-11-14	0.410	0.410	0.410	0.410	0.304	0
2024-11-13	0.410	0.410	0.410	0.410	0.304	0
2024-11-12	0.410	0.411	0.410	0.410	0.304	600,000
2024-11-11	0.395	0.400	0.380	0.400	0.296	825,002
2024-11-08	0.390	0.390	0.390	0.390	0.284	0
2024-11-07	0.390	0.390	0.390	0.390	0.284	0
2024-11-06	0.390	0.390	0.382	0.390	0.284	63,300
2024-11-05	0.390	0.390	0.390	0.390	0.284	0
2024-11-04	0.390	0.390	0.378	0.390	0.284	18,500
2024-11-01	0.380	0.385	0.380	0.385	0.280	6,250,000
2024-10-31	0.380	0.380	0.380	0.380	0.276	0
2024-10-30	0.375	0.400	0.374	0.380	0.276	26,006
2024-10-29	0.375	0.380	0.375	0.375	0.273	24,000
2024-10-28	0.375	0.385	0.375	0.375	0.273	105,000
2024-10-25	0.375	0.375	0.375	0.375	0.273	0
2024-10-24	0.375	0.375	0.375	0.375	0.273	0
2024-10-23	0.375	0.378	0.375	0.375	0.273	20,000
2024-10-22	0.360	0.375	0.350	0.375	0.273	2,818,200
2024-10-21	0.360	0.360	0.360	0.360	0.262	0
2024-10-18	0.360	0.360	0.355	0.360	0.262	116
2024-10-17	0.360	0.360	0.360	0.360	0.262	0
2024-10-16	0.360	0.360	0.360	0.360	0.262	0
2024-10-15	0.360	0.360	0.360	0.360	0.262	0
2024-10-14	0.355	0.355	0.355	0.355	0.258	0
2024-10-11	0.355	0.370	0.350	0.355	0.258	112,623
2024-10-10	0.349	0.355	0.349	0.355	0.258	35,000
2024-10-09	0.335	0.346	0.320	0.335	0.244	151,657
2024-10-08	0.325	0.340	0.320	0.335	0.244	2,819,732
2024-10-07	0.325	0.340	0.322	0.330	0.240	16,057
2024-10-04	0.330	0.330	0.330	0.330	0.240	0
2024-10-03	0.330	0.330	0.330	0.330	0.240	1,843,000
2024-10-02	0.330	0.330	0.330	0.330	0.240	0
2024-10-01	0.330	0.338	0.330	0.330	0.240	447
2024-09-30	0.325	0.340	0.321	0.330	0.240	38,060
2024-09-27	0.325	0.330	0.325	0.330	0.240	1,224
2024-09-26	0.330	0.330	0.330	0.330	0.240	0
2024-09-25	0.325	0.330	0.325	0.330	0.240	2,430,000
2024-09-24	0.330	0.338	0.330	0.330	0.240	1,009,202
2024-09-23	0.330	0.330	0.330	0.330	0.240	0
2024-09-20	0.325	0.338	0.321	0.330	0.240	1,196,649
2024-09-19	0.330	0.330	0.330	0.330	0.240	440,000
2024-09-18	0.350	0.350	0.340	0.345	0.251	121,674
2024-09-17	0.355	0.360	0.340	0.350	0.255	401,678
2024-09-16	0.355	0.355	0.355	0.355	0.258	0
2024-09-13	0.360	0.363	0.340	0.355	0.258	25,002
2024-09-12	0.360	0.360	0.352	0.360	0.262	6,756
2024-09-11	0.380	0.380	0.365	0.380	0.276	795,124
2024-09-10	0.405	0.405	0.380	0.405	0.295	180,856
2024-09-09	0.450	0.450	0.380	0.438	0.319	1,106,485
2024-09-06	0.492	0.492	0.490	0.492	0.358	10,000
2024-09-05	0.493	0.493	0.493	0.493	0.359	0
2024-09-04	0.495	0.495	0.490	0.495	0.360	6,000
2024-09-03	0.500	0.500	0.500	0.500	0.364	0
2024-09-02	0.505	0.505	0.505	0.505	0.367	0
2024-08-30	0.508	0.508	0.496	0.508	0.369	354
2024-08-29	0.508	0.508	0.508	0.508	0.369	0

← NewerPage 9 of 21 · 1,256 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.