The Renewables Infrastructure Group Limited (TRIG) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. The Renewables Infrastructure Group Limited

Date Open High Low Close* Volume
20/07/2023 119.00p 121.40p 118.60p 119.80p 3768113
19/07/2023 116.40p 120.00p 116.40p 118.80p 4284639
18/07/2023 115.40p 116.60p 115.00p 115.40p 6255371
17/07/2023 115.40p 116.60p 114.80p 115.00p 10563212
14/07/2023 114.60p 116.00p 114.00p 115.40p 5086601
13/07/2023 116.00p 116.80p 114.40p 114.80p 2027178
12/07/2023 113.40p 116.40p 112.80p 115.80p 3912711
11/07/2023 113.40p 114.74p 112.80p 113.00p 3350354
10/07/2023 115.60p 115.60p 112.59p 112.80p 3538605
07/07/2023 112.20p 115.20p 112.20p 114.00p 1812862
06/07/2023 117.20p 117.80p 112.20p 112.20p 5535755
05/07/2023 116.00p 117.20p 115.40p 117.20p 6579373
04/07/2023 116.40p 117.26p 115.55p 116.00p 3202634
03/07/2023 115.00p 117.60p 115.00p 116.40p 3207342
30/06/2023 113.40p 115.91p 113.40p 114.80p 3215642
29/06/2023 113.00p 113.40p 111.40p 113.20p 5824977
28/06/2023 110.00p 112.80p 109.40p 112.80p 3133429
27/06/2023 108.80p 109.80p 107.10p 109.20p 4413249
26/06/2023 112.60p 113.00p 107.20p 107.60p 4751410
23/06/2023 110.20p 113.00p 110.00p 112.40p 2676359
22/06/2023 112.20p 112.43p 109.60p 110.40p 2949159
21/06/2023 112.80p 113.60p 112.20p 112.60p 3410377
20/06/2023 115.20p 115.20p 113.00p 113.60p 3584444
19/06/2023 117.80p 118.00p 114.40p 114.60p 2883759
16/06/2023 119.80p 119.80p 117.00p 117.00p 4131283
15/06/2023 120.40p 120.64p 118.70p 119.20p 3203638
14/06/2023 120.00p 120.60p 119.20p 120.40p 4776038
13/06/2023 121.40p 122.00p 119.87p 120.60p 3256832
12/06/2023 119.80p 122.40p 119.60p 121.40p 3679059
09/06/2023 119.40p 120.20p 118.58p 120.00p 1880042
08/06/2023 119.20p 119.80p 118.80p 119.00p 2552531
07/06/2023 120.60p 120.60p 119.20p 119.20p 2489811
06/06/2023 119.40p 120.60p 119.00p 120.00p 2018677
05/06/2023 120.20p 120.80p 119.60p 120.00p 2129148
02/06/2023 120.40p 121.60p 119.94p 120.20p 1789802
01/06/2023 120.60p 120.80p 119.40p 120.20p 3056251
31/05/2023 118.80p 120.60p 118.80p 120.00p 2192312
30/05/2023 119.20p 120.00p 118.58p 119.40p 3940814
26/05/2023 121.80p 122.40p 118.60p 118.60p 2602613
25/05/2023 121.80p 123.20p 121.60p 121.60p 3367254
24/05/2023 121.40p 122.60p 120.40p 122.60p 6812221
23/05/2023 120.60p 121.80p 120.40p 121.60p 2946544
22/05/2023 121.80p 122.00p 120.58p 121.20p 4069725
19/05/2023 122.60p 122.60p 121.20p 121.40p 4977012
18/05/2023 123.40p 123.80p 121.80p 122.60p 4975994
17/05/2023 124.60p 124.60p 123.00p 123.20p 2538358
16/05/2023 124.20p 125.00p 123.60p 124.60p 2934780
15/05/2023 124.00p 124.80p 124.00p 124.20p 2482365
12/05/2023 125.80p 125.80p 123.55p 123.80p 2917408
11/05/2023 124.80p 126.20p 124.52p 125.80p 2618993
10/05/2023 126.00p 127.20p 125.60p 126.20p 2644101
09/05/2023 127.20p 127.80p 125.00p 126.00p 2613483
05/05/2023 125.80p 128.00p 125.60p 127.80p 2144970
04/05/2023 129.40p 130.12p 124.98p 125.40p 5194898
03/05/2023 126.00p 130.20p 125.89p 130.00p 4164522
02/05/2023 127.20p 128.00p 125.80p 125.80p 2853503
28/04/2023 127.60p 128.20p 124.50p 127.20p 5630071
27/04/2023 126.20p 128.20p 125.80p 128.00p 2554333
26/04/2023 125.20p 126.40p 124.80p 126.20p 2545397
25/04/2023 124.80p 126.40p 124.40p 125.60p 2096915
24/04/2023 125.60p 126.00p 124.40p 125.00p 2740511
21/04/2023 127.00p 127.00p 125.40p 125.40p 2960658
20/04/2023 126.40p 127.00p 126.00p 126.20p 2417306
19/04/2023 127.00p 127.00p 126.00p 126.60p 2670598
18/04/2023 127.40p 127.40p 126.00p 126.60p 2818994
17/04/2023 128.80p 129.00p 126.80p 127.60p 3472726
14/04/2023 128.60p 129.80p 128.00p 128.00p 3383021
13/04/2023 128.60p 130.00p 128.40p 128.40p 6339974
12/04/2023 128.80p 129.80p 128.60p 129.40p 3593573
11/04/2023 129.00p 130.00p 128.40p 128.40p 4550651
06/04/2023 127.80p 129.40p 127.60p 129.00p 5768528
05/04/2023 127.20p 128.40p 126.20p 128.20p 4379361
04/04/2023 124.00p 127.40p 124.00p 126.60p 3281886
03/04/2023 125.80p 125.80p 123.00p 124.80p 2801247
31/03/2023 124.80p 125.20p 123.95p 124.80p 5007535
30/03/2023 123.40p 125.60p 122.40p 124.40p 4213422
29/03/2023 125.00p 125.80p 122.20p 122.80p 4368057
28/03/2023 125.60p 126.78p 124.11p 125.00p 2490871
27/03/2023 124.40p 126.20p 124.00p 126.00p 3301185
24/03/2023 124.40p 125.60p 123.60p 123.60p 4415118
23/03/2023 126.20p 127.20p 124.58p 124.80p 2904467
22/03/2023 126.60p 126.84p 125.80p 126.40p 3031154
21/03/2023 127.60p 129.20p 126.80p 126.80p 9781459
20/03/2023 126.00p 128.40p 123.40p 127.20p 3663355
17/03/2023 124.20p 126.80p 122.24p 125.80p 9870451
16/03/2023 121.60p 125.00p 121.40p 124.60p 6124943
15/03/2023 121.20p 122.40p 118.60p 121.60p 6939323
14/03/2023 119.60p 121.80p 119.20p 121.40p 3210611
13/03/2023 121.60p 122.80p 118.20p 119.80p 4565304
10/03/2023 122.00p 123.00p 121.00p 121.40p 3367650
09/03/2023 123.00p 123.40p 121.60p 122.60p 2925888
08/03/2023 123.20p 124.00p 122.63p 123.00p 2532432
07/03/2023 123.80p 124.53p 122.57p 123.40p 3689231
06/03/2023 124.60p 124.80p 123.00p 123.40p 2920000
03/03/2023 123.80p 124.80p 123.00p 123.80p 4290860
02/03/2023 123.00p 124.80p 122.80p 123.60p 4145187
01/03/2023 124.60p 125.00p 122.20p 123.00p 5118773
28/02/2023 124.80p 125.20p 123.60p 124.40p 4644205
27/02/2023 124.60p 126.00p 124.60p 125.00p 2938693
24/02/2023 125.60p 127.40p 124.60p 124.60p 4401549
23/02/2023 129.60p 130.40p 124.80p 124.80p 6111236
22/02/2023 130.20p 130.67p 129.00p 129.00p 5077411
21/02/2023 129.00p 130.60p 129.00p 130.00p 2847871
20/02/2023 130.20p 130.20p 128.60p 129.00p 2608239
17/02/2023 130.00p 130.36p 128.80p 128.80p 4817673
16/02/2023 132.00p 132.80p 129.20p 130.00p 2513825
15/02/2023 131.20p 131.60p 130.33p 131.60p 2503284
14/02/2023 133.00p 133.20p 130.00p 130.00p 3339950
13/02/2023 130.80p 133.00p 130.80p 132.80p 2469667
10/02/2023 130.20p 131.80p 130.00p 131.20p 2320197
09/02/2023 130.40p 131.40p 129.40p 130.60p 2814503
08/02/2023 130.80p 133.40p 130.08p 131.40p 3456553
07/02/2023 132.00p 132.20p 130.00p 130.40p 2236386
06/02/2023 133.20p 133.20p 131.00p 131.00p 3443411
03/02/2023 131.60p 133.60p 131.00p 133.00p 1796795
02/02/2023 130.20p 132.00p 129.60p 131.80p 4520133
01/02/2023 130.20p 130.60p 129.60p 129.60p 1713297
31/01/2023 129.40p 130.60p 129.20p 130.20p 4743779
30/01/2023 130.60p 131.33p 128.80p 129.60p 3473716
27/01/2023 130.60p 131.40p 130.40p 131.40p 2853810
26/01/2023 131.20p 132.00p 130.60p 130.60p 4564559
25/01/2023 130.80p 132.66p 130.20p 131.20p 3245950
24/01/2023 128.80p 130.60p 128.60p 130.60p 3657380
23/01/2023 130.20p 131.60p 128.40p 129.00p 3546033
20/01/2023 128.80p 130.40p 128.80p 130.00p 6118756
19/01/2023 129.20p 129.80p 128.60p 128.80p 3560575
18/01/2023 130.60p 130.80p 129.00p 129.20p 2499704
17/01/2023 130.20p 132.00p 129.80p 130.00p 4828451
16/01/2023 130.60p 132.40p 130.20p 130.40p 2219982
13/01/2023 130.60p 130.80p 129.78p 130.20p 2349404
12/01/2023 129.40p 130.77p 128.98p 130.20p 4586057
11/01/2023 131.40p 133.80p 128.80p 129.00p 3680624
10/01/2023 129.00p 131.60p 128.20p 131.00p 2673198
09/01/2023 132.00p 132.80p 129.00p 129.00p 2835676
06/01/2023 132.40p 132.80p 132.00p 132.40p 1420121
05/01/2023 132.60p 133.52p 131.60p 132.40p 5674401
04/01/2023 131.60p 133.60p 131.60p 133.40p 3625088
03/01/2023 130.40p 133.00p 130.30p 132.00p 2234543
30/12/2022 132.00p 133.00p 130.00p 130.00p 997674
29/12/2022 131.20p 132.20p 130.20p 131.80p 1740750
28/12/2022 130.80p 132.00p 130.60p 131.40p 1588766
23/12/2022 130.20p 131.20p 130.00p 131.20p 635548
22/12/2022 129.80p 130.60p 128.95p 130.20p 3081055
21/12/2022 128.00p 129.80p 128.00p 129.40p 6899385
20/12/2022 127.60p 128.55p 126.40p 128.00p 2131636
19/12/2022 127.20p 128.80p 127.00p 128.40p 2420616
16/12/2022 129.20p 130.00p 127.00p 127.60p 6241026
15/12/2022 129.20p 130.00p 128.20p 129.60p 2121068
14/12/2022 131.00p 132.00p 129.20p 129.40p 2961444
13/12/2022 130.60p 132.00p 129.60p 131.00p 4467597
12/12/2022 129.60p 130.60p 128.20p 130.40p 2180661
09/12/2022 130.80p 130.80p 127.13p 128.20p 4836499
08/12/2022 129.80p 131.42p 128.00p 128.00p 2815915
07/12/2022 132.00p 132.00p 129.94p 130.40p 2870093
06/12/2022 131.20p 132.00p 130.40p 130.80p 2747123
05/12/2022 132.20p 132.20p 130.80p 131.00p 1599381
02/12/2022 132.20p 132.40p 130.40p 131.00p 3011714
01/12/2022 129.00p 132.20p 129.00p 132.20p 5519075
30/11/2022 131.80p 132.40p 127.80p 128.60p 4139679
29/11/2022 131.80p 133.20p 131.00p 131.20p 3053886
28/11/2022 131.00p 132.40p 130.40p 131.80p 2607888
25/11/2022 131.00p 131.20p 130.40p 130.80p 3406945
24/11/2022 131.00p 131.60p 130.40p 130.80p 4336465
23/11/2022 131.40p 132.00p 130.20p 130.80p 4439069
22/11/2022 133.40p 133.40p 130.80p 131.00p 2923366
21/11/2022 132.80p 134.20p 132.00p 133.00p 3651558
18/11/2022 132.20p 133.60p 131.00p 132.60p 6471234
17/11/2022 131.40p 132.88p 129.40p 131.80p 7194699
16/11/2022 135.20p 135.80p 132.00p 132.80p 2690713
15/11/2022 137.40p 137.60p 134.60p 134.80p 5166428
14/11/2022 137.40p 137.60p 135.80p 137.40p 3430267
11/11/2022 138.00p 139.20p 136.00p 136.60p 7437006
10/11/2022 132.40p 138.00p 131.40p 138.00p 3891915
09/11/2022 133.20p 133.80p 130.96p 131.40p 2994400
08/11/2022 131.20p 133.80p 131.20p 132.60p 5903990
07/11/2022 132.40p 133.80p 131.20p 132.40p 2429821
04/11/2022 135.00p 135.00p 131.40p 132.20p 3126383
03/11/2022 133.60p 134.40p 130.60p 133.40p 4619367
02/11/2022 131.40p 133.60p 130.60p 132.80p 3277960
01/11/2022 131.00p 132.80p 130.40p 131.20p 2709752
31/10/2022 131.00p 131.60p 127.77p 130.20p 2659050
28/10/2022 131.00p 132.40p 128.20p 131.40p 2730819
27/10/2022 134.20p 135.00p 131.15p 132.00p 2616753
26/10/2022 131.40p 135.63p 131.40p 135.00p 4124459
25/10/2022 128.00p 134.34p 128.00p 132.20p 2787239
24/10/2022 127.40p 130.60p 126.40p 128.60p 5289315
21/10/2022 125.80p 128.00p 125.20p 127.40p 7671518
20/10/2022 123.00p 127.60p 122.20p 126.20p 4029696
19/10/2022 124.20p 124.80p 121.40p 123.00p 2930787
18/10/2022 125.60p 126.60p 122.60p 123.80p 3904951
17/10/2022 123.60p 128.40p 122.40p 125.00p 7049990
14/10/2022 123.20p 125.39p 121.80p 122.20p 5194546
13/10/2022 118.00p 125.00p 118.00p 121.00p 4683694
12/10/2022 117.40p 120.80p 112.60p 119.20p 8048963
11/10/2022 120.00p 121.00p 117.49p 118.20p 4981306
10/10/2022 127.00p 127.30p 119.30p 120.40p 10317290
07/10/2022 127.80p 130.00p 127.60p 128.20p 4844271
06/10/2022 126.20p 129.00p 125.40p 128.20p 7396211
05/10/2022 128.60p 128.80p 125.80p 126.00p 7842490
04/10/2022 127.80p 129.20p 127.20p 128.20p 4668646

*Close Price adjusted for both dividends and splits