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
12/12/2025 67.80p 69.30p 67.40p 69.00p 4604810
11/12/2025 69.00p 69.00p 67.50p 67.70p 3235869
10/12/2025 69.80p 70.40p 67.78p 68.00p 6518772
09/12/2025 71.60p 71.80p 69.60p 69.60p 4130927
08/12/2025 72.30p 73.00p 71.00p 71.00p 4789774
05/12/2025 71.40p 73.10p 71.30p 72.80p 9381833
04/12/2025 70.30p 72.10p 70.30p 71.80p 6039473
03/12/2025 70.10p 71.50p 70.10p 71.30p 12665193
02/12/2025 71.00p 71.40p 70.20p 70.40p 17681740
01/12/2025 72.50p 72.50p 68.60p 71.10p 13053134
28/11/2025 74.60p 74.80p 73.30p 74.20p 4143164
27/11/2025 74.10p 75.00p 74.00p 74.60p 3498498
26/11/2025 72.60p 74.60p 71.00p 74.40p 9369523
25/11/2025 75.10p 75.50p 72.90p 72.90p 8159491
24/11/2025 75.40p 76.30p 75.00p 75.10p 8124514
21/11/2025 73.50p 76.30p 73.50p 75.80p 8650004
20/11/2025 74.30p 75.20p 73.90p 73.90p 30091372
19/11/2025 73.10p 75.30p 73.10p 74.20p 10061476
18/11/2025 76.00p 76.00p 73.20p 73.70p 12746147
17/11/2025 79.10p 80.50p 73.80p 76.00p 21086068
14/11/2025 71.40p 72.10p 70.40p 72.00p 22307238
13/11/2025 73.00p 73.30p 71.40p 71.40p 3762752
12/11/2025 75.00p 75.00p 73.90p 74.20p 6828287
11/11/2025 74.10p 74.70p 73.60p 73.90p 4476174
10/11/2025 73.30p 74.80p 72.80p 73.70p 4286397
07/11/2025 73.00p 73.80p 72.41p 72.50p 6294108
06/11/2025 74.00p 74.50p 72.90p 72.90p 4271686
05/11/2025 74.00p 74.80p 73.80p 74.00p 5231528
04/11/2025 75.00p 75.30p 74.00p 74.00p 6318945
03/11/2025 77.70p 77.80p 73.80p 73.90p 8121264
31/10/2025 77.60p 78.10p 76.70p 77.50p 7700701
30/10/2025 77.50p 78.00p 76.70p 77.40p 4329231
29/10/2025 77.60p 78.10p 77.50p 77.80p 3715612
28/10/2025 79.10p 79.50p 77.50p 77.90p 3510628
27/10/2025 79.00p 79.80p 78.20p 78.90p 6221092
24/10/2025 78.00p 78.80p 77.00p 78.70p 2933508
23/10/2025 77.30p 77.70p 76.00p 77.30p 11241977
22/10/2025 77.20p 77.20p 76.10p 76.80p 4877217
21/10/2025 77.10p 77.60p 75.25p 76.00p 4101452
20/10/2025 76.80p 78.30p 76.20p 76.70p 4624851
17/10/2025 76.40p 77.00p 76.00p 76.50p 2554096
16/10/2025 77.00p 77.40p 76.30p 76.80p 3656018
15/10/2025 76.50p 77.70p 76.50p 77.30p 5130049
14/10/2025 76.80p 77.10p 76.00p 76.50p 7995388
13/10/2025 76.60p 77.26p 75.50p 77.00p 4469808
10/10/2025 76.60p 76.60p 75.50p 75.90p 3137853
09/10/2025 75.40p 76.30p 75.40p 76.00p 2557156
08/10/2025 76.20p 76.70p 75.30p 75.90p 5075522
07/10/2025 77.10p 77.10p 75.80p 76.20p 7695053
06/10/2025 76.20p 77.00p 76.10p 76.50p 2707116
03/10/2025 77.70p 77.70p 76.20p 76.60p 2729772
02/10/2025 77.00p 77.50p 76.10p 76.10p 3323543
01/10/2025 77.20p 77.80p 76.00p 77.10p 4372991
30/09/2025 76.50p 77.90p 76.00p 77.40p 4171048
29/09/2025 75.90p 77.20p 75.20p 77.20p 4416146
26/09/2025 75.00p 75.63p 74.60p 75.20p 4226860
25/09/2025 75.00p 75.70p 74.60p 75.00p 2725240
24/09/2025 75.90p 75.90p 74.60p 74.90p 3323905
23/09/2025 75.00p 75.90p 74.50p 75.00p 11998377
22/09/2025 74.70p 75.20p 72.80p 75.00p 2943409
19/09/2025 74.70p 74.70p 72.90p 73.90p 5596349
18/09/2025 73.00p 73.90p 72.59p 73.30p 4629102
17/09/2025 72.60p 73.90p 72.10p 73.30p 5346361
16/09/2025 74.80p 74.80p 73.00p 72.60p 11353585
15/09/2025 74.80p 75.20p 72.10p 73.00p 7724221
12/09/2025 75.10p 75.70p 74.50p 74.80p 3052299
11/09/2025 77.70p 77.70p 75.00p 75.00p 3214197
10/09/2025 77.70p 77.70p 75.00p 75.00p 4165615
09/09/2025 77.80p 77.80p 75.80p 75.80p 3198557
08/09/2025 77.40p 77.80p 77.00p 77.30p 3729112
05/09/2025 77.50p 78.10p 76.80p 77.20p 3036262
04/09/2025 75.10p 77.50p 75.10p 77.00p 3690200
03/09/2025 74.70p 75.50p 73.60p 75.60p 6058488
02/09/2025 76.90p 77.00p 75.10p 74.70p 4010149
01/09/2025 78.50p 78.50p 76.50p 76.50p 2223531
29/08/2025 77.30p 77.90p 76.60p 77.20p 2549294
28/08/2025 77.40p 78.30p 76.60p 77.40p 3046553
27/08/2025 78.30p 78.70p 77.20p 77.30p 5965255
26/08/2025 78.90p 79.70p 78.00p 78.10p 1945531
22/08/2025 78.40p 80.00p 77.80p 79.40p 2821253
21/08/2025 79.90p 80.00p 78.25p 78.90p 5255861
20/08/2025 79.10p 79.90p 78.40p 79.80p 3941033
19/08/2025 78.00p 78.90p 77.50p 78.90p 3174192
18/08/2025 78.50p 78.90p 77.50p 78.00p 4256248
15/08/2025 78.10p 79.00p 77.30p 78.50p 5437880
14/08/2025 79.10p 79.40p 76.00p 77.80p 9304024
13/08/2025 80.30p 81.20p 80.10p 80.90p 3185344
12/08/2025 80.90p 81.70p 80.00p 80.30p 5584664
11/08/2025 81.10p 82.30p 80.59p 80.90p 3655983
08/08/2025 81.80p 82.60p 81.10p 81.40p 5638599
07/08/2025 81.50p 82.80p 81.20p 81.70p 4486011
06/08/2025 82.80p 83.00p 81.15p 82.20p 11773770
05/08/2025 83.60p 83.80p 82.60p 82.70p 4200940
04/08/2025 83.60p 84.50p 82.60p 83.30p 4613575
01/08/2025 84.70p 84.90p 82.82p 83.60p 5457887
31/07/2025 84.60p 86.20p 84.50p 85.00p 3078086
30/07/2025 86.80p 86.90p 83.50p 85.00p 5915711
29/07/2025 88.30p 89.40p 85.80p 86.50p 5130704
28/07/2025 90.00p 90.30p 88.40p 88.70p 2137821
25/07/2025 89.50p 90.20p 89.00p 89.90p 2465263
24/07/2025 89.80p 90.50p 88.50p 89.70p 3243674
23/07/2025 89.20p 90.30p 88.90p 89.50p 2681011
22/07/2025 89.80p 90.00p 89.00p 89.30p 2948165
21/07/2025 88.90p 89.80p 88.50p 89.80p 3551881
18/07/2025 88.90p 89.90p 88.70p 88.80p 4242176
17/07/2025 89.10p 89.70p 88.20p 89.70p 2337926
16/07/2025 88.30p 89.10p 88.00p 88.80p 3934708
15/07/2025 87.40p 89.10p 87.30p 88.60p 6121595
14/07/2025 86.90p 87.60p 86.60p 87.60p 3690453
11/07/2025 88.00p 89.80p 86.90p 87.00p 5183355
10/07/2025 88.50p 89.70p 87.10p 87.80p 2835043
09/07/2025 87.50p 88.70p 87.20p 88.20p 2590976
08/07/2025 87.80p 88.70p 87.20p 88.10p 3443983
07/07/2025 89.20p 89.30p 88.20p 88.60p 3266924
04/07/2025 89.30p 90.00p 88.10p 89.30p 3128624
03/07/2025 88.80p 89.30p 87.40p 89.30p 4505054
02/07/2025 88.50p 88.80p 86.70p 87.30p 7075668
01/07/2025 88.00p 88.80p 87.60p 88.50p 10393123
30/06/2025 88.00p 89.10p 87.20p 88.00p 3611415
27/06/2025 88.10p 89.60p 87.60p 88.10p 5355701
26/06/2025 88.90p 88.90p 87.70p 88.40p 4032574
25/06/2025 88.30p 88.80p 87.50p 87.70p 4637568
24/06/2025 87.30p 88.90p 86.00p 88.00p 5255827
23/06/2025 86.00p 87.00p 85.40p 87.00p 3309224
20/06/2025 85.20p 86.80p 84.80p 86.10p 8173503
19/06/2025 84.70p 85.40p 84.00p 85.20p 3808263
18/06/2025 84.40p 85.00p 83.30p 84.80p 7558590
17/06/2025 83.60p 84.90p 82.90p 84.50p 5902580
16/06/2025 83.00p 84.40p 82.00p 83.70p 5979051
13/06/2025 82.50p 83.50p 81.70p 82.00p 3045877
12/06/2025 83.50p 84.20p 82.50p 82.60p 2772895
11/06/2025 84.10p 84.50p 83.10p 83.70p 3084690
10/06/2025 81.90p 84.20p 81.90p 84.00p 5324293
09/06/2025 82.20p 82.90p 81.60p 82.30p 4597604
06/06/2025 82.60p 82.80p 81.70p 82.80p 6822492
05/06/2025 81.70p 82.80p 81.50p 82.20p 4709844
04/06/2025 81.50p 82.20p 81.50p 81.70p 8725192
03/06/2025 80.90p 82.26p 80.90p 81.70p 3151548
02/06/2025 79.60p 81.70p 79.60p 81.50p 3288331
30/05/2025 79.30p 81.30p 79.30p 80.90p 10892318
29/05/2025 79.50p 80.00p 78.70p 80.00p 2521168
28/05/2025 78.20p 79.10p 77.80p 78.90p 2617104
27/05/2025 78.10p 79.10p 77.50p 78.40p 4445634
23/05/2025 77.40p 78.80p 77.20p 77.80p 4381581
22/05/2025 78.60p 79.00p 76.70p 77.40p 7448790
21/05/2025 77.90p 79.00p 77.10p 78.80p 4412750
20/05/2025 77.40p 79.70p 77.00p 78.40p 4419721
19/05/2025 76.20p 77.70p 76.10p 77.20p 11894956
16/05/2025 76.60p 77.20p 76.00p 77.20p 8418742
15/05/2025 77.70p 78.40p 75.60p 76.50p 3898620
14/05/2025 79.50p 80.98p 77.70p 77.90p 5885330
13/05/2025 79.30p 81.20p 78.30p 80.40p 4527717
12/05/2025 78.00p 80.00p 78.00p 79.50p 8366730
09/05/2025 78.00p 79.30p 78.00p 78.10p 4264554
08/05/2025 79.40p 80.00p 78.40p 78.80p 3962882
07/05/2025 78.40p 79.60p 78.40p 79.50p 3081255
06/05/2025 80.20p 81.00p 78.30p 79.50p 6007981
02/05/2025 80.40p 81.40p 79.50p 80.00p 3807951
01/05/2025 80.60p 81.54p 79.30p 80.30p 4059097
30/04/2025 80.00p 81.00p 79.30p 80.00p 2975885
29/04/2025 79.80p 80.80p 79.70p 80.20p 3145074
28/04/2025 79.10p 80.10p 79.00p 79.70p 3936552
25/04/2025 78.70p 79.90p 78.60p 79.00p 3784093
24/04/2025 79.20p 80.40p 78.50p 78.50p 3427208
23/04/2025 80.00p 81.10p 79.20p 79.20p 5635688
22/04/2025 79.00p 79.70p 78.00p 79.30p 3399900
17/04/2025 78.80p 79.30p 77.80p 77.80p 3355892
16/04/2025 77.70p 79.90p 77.20p 79.00p 4669328
15/04/2025 77.90p 78.80p 77.50p 78.00p 4532542
14/04/2025 77.00p 78.60p 77.00p 77.90p 4047695
11/04/2025 77.30p 79.00p 76.80p 76.90p 4095338
10/04/2025 78.00p 79.80p 77.40p 77.40p 4318040
09/04/2025 75.50p 77.60p 75.40p 76.80p 7216035
08/04/2025 74.40p 77.40p 73.50p 77.00p 8842493
07/04/2025 74.00p 76.10p 71.54p 72.60p 7600136
04/04/2025 75.20p 76.25p 74.10p 75.20p 8141109
03/04/2025 76.90p 77.10p 75.20p 75.20p 10399501
02/04/2025 75.50p 77.10p 75.00p 76.30p 11768642
01/04/2025 75.70p 77.30p 75.00p 75.00p 7775884
31/03/2025 75.00p 76.00p 74.50p 75.60p 4837176
28/03/2025 75.20p 76.20p 74.70p 75.50p 5755088
27/03/2025 74.90p 76.10p 74.60p 74.90p 8577068
26/03/2025 73.40p 75.30p 72.40p 75.10p 8759260
25/03/2025 72.50p 73.30p 72.10p 72.30p 4759585
24/03/2025 72.80p 74.50p 71.10p 72.20p 5910342
21/03/2025 74.00p 74.40p 72.40p 72.40p 11480703
20/03/2025 72.30p 74.20p 72.30p 73.80p 9248899
19/03/2025 72.30p 72.70p 71.60p 72.20p 5308898
18/03/2025 71.40p 72.20p 71.00p 71.80p 18683568
17/03/2025 71.00p 71.60p 70.80p 71.00p 6661964
14/03/2025 70.00p 71.50p 70.00p 71.00p 5501439
13/03/2025 71.30p 72.00p 70.00p 70.50p 8925243
12/03/2025 70.80p 72.20p 70.80p 71.90p 4867279
11/03/2025 71.60p 72.80p 70.90p 71.20p 5201798
10/03/2025 73.00p 73.70p 71.57p 71.80p 11774663
07/03/2025 74.00p 74.30p 71.70p 72.30p 11648716
06/03/2025 74.30p 74.50p 73.30p 73.50p 8498361
05/03/2025 74.40p 75.40p 73.90p 74.20p 5503777
04/03/2025 74.50p 75.80p 74.10p 74.40p 6089071
03/03/2025 75.50p 76.00p 74.50p 75.00p 4459846

*Close Price adjusted for both dividends and splits