Octopus Renewables Infrastructure Trust (ORIT) Share Price

Financial Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Octopus Renewables Infrastructure Trust

Date Open High Low Close* Volume
18/09/2025 64.60p 65.10p 62.60p 63.40p 1219553
17/09/2025 65.00p 65.20p 64.03p 64.50p 1755154
16/09/2025 68.60p 68.60p 66.00p 65.40p 2830721
15/09/2025 68.60p 68.60p 65.40p 66.00p 2301545
12/09/2025 67.20p 67.60p 65.80p 66.50p 743220
11/09/2025 66.00p 66.50p 66.00p 67.10p 612128
10/09/2025 66.00p 67.40p 65.10p 66.50p 3277404
09/09/2025 67.60p 68.20p 65.70p 66.00p 1433865
08/09/2025 68.00p 68.50p 67.30p 67.00p 1514455
05/09/2025 68.00p 68.50p 67.10p 68.50p 2747639
04/09/2025 68.20p 68.40p 66.70p 68.00p 1058374
03/09/2025 69.00p 69.00p 66.70p 66.80p 1023014
02/09/2025 68.00p 69.50p 67.50p 68.60p 1079081
01/09/2025 69.00p 69.90p 68.00p 69.30p 751816
29/08/2025 70.00p 70.00p 68.10p 68.80p 716873
28/08/2025 68.90p 70.00p 68.10p 69.40p 328034
27/08/2025 68.00p 70.00p 67.10p 68.90p 1140946
26/08/2025 70.00p 70.92p 68.11p 69.00p 727747
22/08/2025 71.80p 71.80p 70.10p 70.40p 942760
21/08/2025 70.50p 72.00p 70.00p 71.00p 1280961
20/08/2025 71.20p 72.00p 70.20p 71.90p 627354
19/08/2025 69.40p 71.60p 69.10p 71.60p 706079
18/08/2025 69.60p 70.50p 69.10p 69.80p 654306
15/08/2025 69.40p 69.95p 69.00p 69.60p 496506
14/08/2025 69.10p 70.20p 68.60p 69.60p 877916
13/08/2025 70.00p 71.30p 69.40p 70.60p 1037717
12/08/2025 70.40p 70.40p 69.40p 70.00p 1907100
11/08/2025 70.00p 70.55p 69.60p 70.00p 1288937
08/08/2025 70.00p 70.60p 69.00p 70.20p 1138514
07/08/2025 69.50p 69.70p 69.10p 69.50p 703983
06/08/2025 69.10p 70.00p 69.10p 69.70p 2147740
05/08/2025 69.70p 70.90p 68.95p 70.00p 1365123
04/08/2025 70.40p 70.90p 69.40p 70.00p 1078731
01/08/2025 70.00p 70.90p 69.40p 69.90p 650039
31/07/2025 70.10p 70.40p 69.40p 70.10p 842929
30/07/2025 70.00p 70.10p 69.40p 69.80p 2542048
29/07/2025 71.50p 71.70p 69.80p 70.00p 1517801
28/07/2025 72.90p 73.00p 71.20p 71.60p 831317
25/07/2025 72.30p 73.80p 71.60p 71.80p 771317
24/07/2025 72.40p 73.90p 72.30p 72.40p 1288375
23/07/2025 72.90p 73.90p 72.50p 72.50p 899866
22/07/2025 73.40p 74.00p 72.90p 72.90p 987478
21/07/2025 73.20p 74.20p 72.81p 73.50p 1023371
18/07/2025 73.40p 74.00p 72.80p 73.80p 1312092
17/07/2025 73.20p 74.20p 72.84p 73.50p 1440783
16/07/2025 74.20p 74.50p 73.00p 73.00p 2251544
15/07/2025 74.30p 75.20p 73.13p 74.20p 1105224
14/07/2025 75.10p 75.90p 73.20p 74.50p 1220581
11/07/2025 74.90p 75.90p 74.30p 74.50p 575309
10/07/2025 73.50p 75.00p 73.40p 74.60p 4831950
09/07/2025 73.30p 73.90p 73.10p 73.80p 2718508
08/07/2025 73.30p 73.47p 72.80p 73.40p 610413
07/07/2025 73.50p 73.66p 73.10p 73.40p 977536
04/07/2025 74.40p 74.90p 73.40p 73.60p 947941
03/07/2025 73.60p 74.80p 73.21p 73.50p 1108637
02/07/2025 73.70p 74.10p 73.30p 73.80p 1499591
01/07/2025 73.70p 74.90p 73.70p 74.00p 319929
30/06/2025 74.60p 74.90p 73.40p 73.40p 806937
27/06/2025 74.90p 76.00p 74.25p 74.50p 1203790
26/06/2025 75.20p 76.00p 74.80p 75.00p 851792
25/06/2025 75.10p 76.00p 75.00p 75.00p 1217277
24/06/2025 75.40p 75.75p 74.50p 74.70p 1102634
23/06/2025 75.70p 76.00p 74.80p 74.80p 799334
20/06/2025 73.40p 76.70p 73.40p 75.30p 1409284
19/06/2025 73.60p 74.80p 73.40p 73.40p 1143199
18/06/2025 74.50p 74.70p 73.50p 74.20p 1506045
17/06/2025 74.30p 74.90p 73.90p 73.90p 315256
16/06/2025 74.80p 75.30p 73.90p 74.30p 1068364
13/06/2025 74.00p 75.10p 73.51p 74.80p 988172
12/06/2025 74.00p 75.50p 73.40p 74.80p 1013676
11/06/2025 74.00p 75.50p 73.70p 75.00p 1460996
10/06/2025 72.80p 74.50p 71.80p 74.00p 1211273
09/06/2025 72.00p 73.00p 71.50p 73.00p 444420
06/06/2025 71.70p 72.60p 71.51p 72.00p 632697
05/06/2025 71.50p 72.30p 70.50p 72.30p 870401
04/06/2025 71.60p 72.60p 70.50p 71.60p 928548
03/06/2025 70.10p 71.90p 69.70p 71.70p 949454
02/06/2025 71.20p 71.20p 70.00p 70.00p 569388
30/05/2025 70.50p 71.20p 70.00p 70.10p 932681
29/05/2025 71.50p 72.70p 69.61p 70.00p 771872
28/05/2025 71.00p 72.40p 71.00p 71.00p 311768
27/05/2025 73.00p 73.40p 71.00p 71.00p 570330
23/05/2025 72.10p 72.10p 71.00p 71.90p 601034
22/05/2025 72.00p 73.00p 71.50p 72.00p 661336
21/05/2025 72.40p 73.50p 71.70p 71.70p 2702792
20/05/2025 72.50p 73.40p 71.90p 72.60p 613171
19/05/2025 73.20p 73.20p 71.50p 72.70p 692132
16/05/2025 73.50p 73.50p 71.60p 73.20p 803610
15/05/2025 72.00p 73.50p 72.00p 73.20p 3374886
14/05/2025 72.80p 76.00p 72.10p 73.50p 1381482
13/05/2025 74.60p 74.70p 73.40p 73.40p 1504052
12/05/2025 72.50p 76.00p 72.31p 74.70p 4025673
09/05/2025 70.80p 72.50p 70.57p 72.20p 2820708
08/05/2025 68.50p 71.20p 67.50p 71.00p 4425213
07/05/2025 68.80p 69.00p 67.00p 68.00p 773367
06/05/2025 69.50p 69.50p 68.20p 68.80p 1022820
02/05/2025 69.20p 69.50p 68.20p 68.80p 715294
01/05/2025 69.00p 69.20p 68.00p 68.10p 908706
30/04/2025 68.00p 69.00p 67.90p 68.40p 648872
29/04/2025 67.90p 68.60p 67.20p 68.00p 497317
28/04/2025 68.00p 68.10p 66.60p 67.90p 890590
25/04/2025 67.10p 68.90p 66.46p 66.50p 810914
24/04/2025 67.40p 68.50p 66.90p 67.00p 1244126
23/04/2025 68.00p 69.00p 67.90p 67.90p 1027917
22/04/2025 67.90p 68.00p 65.80p 67.90p 1277135
17/04/2025 66.60p 67.90p 66.20p 66.60p 722869
16/04/2025 66.40p 68.00p 65.60p 66.50p 1132969
15/04/2025 65.70p 66.50p 64.30p 66.30p 1263583
14/04/2025 65.50p 66.10p 64.10p 66.10p 667354
11/04/2025 65.00p 65.40p 62.80p 65.00p 655780
10/04/2025 64.20p 65.40p 63.10p 64.60p 1327356
09/04/2025 64.10p 64.20p 62.60p 63.20p 1607097
08/04/2025 61.90p 64.20p 59.30p 63.90p 1953809
07/04/2025 60.10p 61.90p 58.60p 61.20p 1610037
04/04/2025 63.10p 64.90p 60.48p 61.00p 1567687
03/04/2025 63.60p 64.80p 63.00p 63.00p 921662
02/04/2025 65.00p 65.34p 63.40p 63.50p 1495164
01/04/2025 65.00p 66.40p 63.80p 64.80p 1183268
31/03/2025 63.50p 65.90p 63.50p 64.00p 1330551
28/03/2025 66.00p 66.00p 62.50p 63.80p 1424450
27/03/2025 64.00p 66.40p 62.43p 64.00p 4036714
26/03/2025 64.50p 65.90p 63.00p 63.50p 1152358
25/03/2025 63.80p 66.20p 63.00p 63.00p 2711767
24/03/2025 64.20p 65.70p 63.50p 63.80p 1648510
21/03/2025 64.50p 65.90p 63.70p 63.80p 1422344
20/03/2025 64.90p 65.80p 63.50p 65.00p 805364
19/03/2025 66.00p 66.00p 64.10p 65.50p 1233546
18/03/2025 65.10p 66.50p 63.40p 65.40p 1509630
17/03/2025 66.00p 66.40p 63.13p 65.80p 1027326
14/03/2025 63.50p 66.30p 62.45p 63.80p 867190
13/03/2025 65.10p 66.40p 62.70p 63.40p 1306622
12/03/2025 65.00p 65.00p 63.30p 64.60p 636979
11/03/2025 63.60p 66.00p 63.20p 64.60p 1674217
10/03/2025 64.00p 65.40p 63.00p 63.00p 726069
07/03/2025 63.50p 66.80p 63.00p 64.00p 488891
06/03/2025 64.40p 65.57p 63.10p 63.50p 1085001
05/03/2025 64.30p 65.50p 62.90p 63.70p 1821550
04/03/2025 65.00p 68.30p 63.10p 64.10p 1356183
03/03/2025 66.70p 68.30p 64.90p 64.90p 807161
28/02/2025 65.10p 67.90p 65.00p 65.50p 485462
27/02/2025 65.00p 67.90p 65.00p 65.20p 1960327
26/02/2025 65.10p 67.90p 64.60p 65.00p 533313
25/02/2025 65.10p 68.20p 64.00p 64.80p 1423924
24/02/2025 68.50p 68.50p 64.00p 65.00p 1456895
21/02/2025 66.30p 68.90p 65.10p 66.00p 688129
20/02/2025 66.90p 68.90p 65.80p 66.00p 693964
19/02/2025 67.50p 68.37p 66.00p 67.70p 1065062
18/02/2025 67.20p 68.40p 66.70p 67.50p 1109145
17/02/2025 66.20p 68.90p 66.08p 66.60p 606205
14/02/2025 66.50p 67.80p 66.00p 66.00p 434010
13/02/2025 67.80p 69.00p 65.20p 66.00p 1021544
12/02/2025 67.60p 69.50p 67.58p 68.60p 2556889
11/02/2025 68.30p 68.90p 67.50p 67.50p 562525
10/02/2025 67.50p 69.10p 67.50p 68.20p 967787
07/02/2025 68.90p 69.00p 68.00p 68.20p 1283103
06/02/2025 67.30p 68.75p 67.00p 68.40p 1189670
05/02/2025 66.40p 68.50p 66.20p 67.00p 803839
04/02/2025 67.00p 68.50p 66.30p 66.90p 998087
03/02/2025 67.90p 68.30p 66.20p 67.00p 1001518
31/01/2025 67.00p 68.20p 66.40p 68.20p 4973394
30/01/2025 65.60p 67.60p 64.40p 67.60p 838202
29/01/2025 64.20p 66.00p 63.80p 65.50p 658008
28/01/2025 64.60p 65.40p 63.92p 64.20p 604872
27/01/2025 64.70p 65.90p 64.30p 64.60p 725136
24/01/2025 65.00p 66.00p 64.20p 64.30p 536702
23/01/2025 64.90p 65.90p 63.10p 64.50p 841264
22/01/2025 64.50p 66.00p 63.00p 64.70p 989408
21/01/2025 63.30p 64.90p 62.80p 64.10p 1077790
20/01/2025 63.30p 65.40p 63.30p 63.30p 991816
17/01/2025 65.50p 65.50p 63.40p 64.90p 784148
16/01/2025 64.40p 65.50p 63.40p 65.40p 734197
15/01/2025 63.30p 64.90p 63.00p 64.00p 1155966
14/01/2025 64.60p 65.40p 63.30p 63.50p 1108739
13/01/2025 65.50p 65.80p 64.10p 64.50p 1161190
10/01/2025 66.40p 66.99p 65.00p 65.70p 1724192
09/01/2025 66.00p 66.96p 66.00p 66.30p 708297
08/01/2025 68.40p 68.40p 65.80p 66.50p 2019366
07/01/2025 68.80p 69.50p 68.00p 68.40p 667991
06/01/2025 67.80p 70.00p 66.30p 69.20p 885384
03/01/2025 70.00p 70.00p 67.60p 68.00p 514227
02/01/2025 68.60p 70.00p 67.10p 68.20p 492207
31/12/2024 68.50p 69.90p 67.10p 68.00p 379855
30/12/2024 70.00p 70.20p 67.10p 68.00p 900598
27/12/2024 68.90p 70.00p 67.80p 69.90p 629208
24/12/2024 67.70p 69.00p 67.16p 67.60p 379652
23/12/2024 66.40p 68.00p 65.20p 67.90p 967456
20/12/2024 65.50p 67.00p 65.10p 66.50p 719584
19/12/2024 63.50p 67.00p 63.00p 66.20p 1169720
18/12/2024 63.50p 64.00p 63.50p 63.90p 6549009
17/12/2024 64.00p 64.70p 63.10p 63.60p 1551743
16/12/2024 65.20p 65.40p 64.00p 64.10p 1628723
13/12/2024 66.30p 66.50p 65.00p 65.50p 3010029
12/12/2024 66.60p 67.00p 66.00p 66.40p 2654034
11/12/2024 67.40p 67.90p 66.71p 67.00p 704645
10/12/2024 67.90p 68.40p 67.40p 67.50p 1266459
09/12/2024 68.40p 68.40p 67.50p 68.00p 1212493
06/12/2024 67.50p 68.95p 67.50p 68.30p 1908236
05/12/2024 69.00p 69.10p 67.20p 68.10p 1616115
04/12/2024 69.40p 70.00p 69.00p 69.00p 529994
03/12/2024 69.70p 69.97p 69.50p 69.50p 1382749

*Close Price adjusted for both dividends and splits