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
03/03/2025 75.50p 76.00p 74.50p 75.00p 4459846
28/02/2025 74.00p 76.10p 73.20p 75.50p 6041069
27/02/2025 74.30p 74.30p 73.30p 74.00p 3985523
26/02/2025 74.30p 75.20p 73.10p 74.50p 8151093
25/02/2025 73.80p 75.00p 73.00p 74.50p 7943048
24/02/2025 74.80p 74.80p 72.40p 73.70p 6277885
21/02/2025 73.30p 74.50p 73.00p 73.60p 17530408
20/02/2025 75.00p 75.90p 73.39p 73.50p 10422628
19/02/2025 75.40p 76.00p 74.70p 75.00p 4292055
18/02/2025 76.70p 76.70p 75.00p 75.50p 4000184
17/02/2025 76.20p 77.30p 76.10p 76.50p 5604408
14/02/2025 77.00p 77.40p 76.10p 76.10p 8823928
13/02/2025 78.50p 79.00p 76.40p 76.70p 6455571
12/02/2025 78.80p 80.32p 78.50p 79.80p 9400045
11/02/2025 80.50p 80.70p 78.50p 79.10p 5506118
10/02/2025 79.90p 81.10p 79.60p 80.20p 4855809
07/02/2025 80.20p 81.10p 79.80p 79.80p 4506750
06/02/2025 79.60p 82.00p 79.30p 80.30p 5590521
05/02/2025 78.40p 79.30p 77.90p 79.30p 3988394
04/02/2025 78.60p 79.50p 77.60p 77.70p 3537699
03/02/2025 78.20p 79.40p 77.00p 79.00p 6295738
31/01/2025 78.30p 79.00p 77.80p 78.70p 5187703
30/01/2025 77.10p 78.63p 76.70p 78.00p 5095946
29/01/2025 78.40p 78.60p 76.80p 77.10p 4287569
28/01/2025 78.20p 79.00p 77.70p 78.40p 5584938
27/01/2025 79.80p 80.00p 77.70p 77.70p 5320382
24/01/2025 80.60p 80.90p 79.60p 79.60p 4109465
23/01/2025 80.60p 82.00p 80.00p 80.00p 6888735
22/01/2025 81.00p 82.80p 80.50p 81.00p 6107832
21/01/2025 80.30p 81.20p 79.00p 81.00p 8239805
20/01/2025 81.10p 81.10p 79.20p 79.90p 8891155
17/01/2025 83.30p 83.90p 80.70p 81.00p 4972686
16/01/2025 83.50p 83.60p 82.00p 83.60p 4664739
15/01/2025 81.80p 83.70p 81.30p 83.70p 4510839
14/01/2025 82.40p 82.60p 81.00p 81.00p 4145584
13/01/2025 80.40p 82.30p 79.60p 82.10p 5319658
10/01/2025 81.40p 82.40p 80.30p 80.30p 4495319
09/01/2025 82.50p 83.00p 81.10p 81.90p 4957027
08/01/2025 84.10p 85.50p 80.60p 82.40p 6307547
07/01/2025 86.30p 86.70p 84.00p 84.00p 4214498
06/01/2025 87.60p 89.70p 85.90p 86.70p 4605937
03/01/2025 87.00p 88.60p 85.00p 88.20p 2677614
02/01/2025 86.20p 87.80p 85.20p 86.70p 2493148
31/12/2024 85.00p 86.10p 84.70p 85.80p 911856
30/12/2024 85.90p 86.30p 84.70p 85.10p 2673281
27/12/2024 85.50p 86.20p 84.60p 86.20p 2094445
24/12/2024 85.00p 85.50p 83.50p 85.50p 916854
23/12/2024 83.80p 84.70p 83.50p 84.50p 3319611
20/12/2024 82.60p 85.30p 82.10p 83.50p 8123901
19/12/2024 84.90p 84.90p 82.42p 82.60p 6711761
18/12/2024 85.20p 86.00p 84.40p 84.40p 5741691
17/12/2024 86.20p 86.90p 84.90p 85.10p 5204068
16/12/2024 87.50p 87.50p 85.70p 86.20p 8079123
13/12/2024 87.40p 88.30p 85.70p 86.90p 4301905
12/12/2024 86.20p 88.30p 86.00p 88.00p 3513065
11/12/2024 86.80p 87.30p 86.20p 86.50p 4015389
10/12/2024 87.70p 88.70p 86.60p 87.40p 3250447
09/12/2024 89.70p 90.00p 87.50p 87.50p 3738907
06/12/2024 89.20p 90.20p 88.10p 88.90p 4172339
05/12/2024 88.60p 89.40p 88.00p 89.20p 4048361
04/12/2024 89.00p 89.70p 88.60p 88.90p 2995272
03/12/2024 88.80p 89.90p 88.60p 89.20p 3776321
02/12/2024 89.50p 91.60p 87.80p 88.80p 2866414
29/11/2024 91.00p 91.10p 89.30p 89.40p 8082547
28/11/2024 91.00p 91.80p 90.40p 90.50p 3098573
27/11/2024 91.60p 92.40p 90.70p 91.50p 4942866
26/11/2024 92.30p 92.80p 90.80p 91.50p 2689361
25/11/2024 92.80p 92.80p 90.70p 92.20p 2853907
22/11/2024 91.50p 93.10p 91.50p 91.70p 2781658
21/11/2024 92.70p 92.70p 91.10p 91.50p 2454291
20/11/2024 93.00p 93.00p 91.80p 92.40p 4801624
19/11/2024 89.50p 93.00p 89.10p 92.90p 4081049
18/11/2024 91.20p 91.50p 88.80p 89.50p 3914987
15/11/2024 92.00p 92.20p 90.80p 90.80p 4184963
14/11/2024 92.00p 92.10p 91.00p 92.10p 3549222
13/11/2024 93.70p 94.50p 92.60p 93.00p 4998560
12/11/2024 93.80p 94.90p 93.10p 93.70p 3098663
11/11/2024 94.70p 95.50p 93.79p 94.30p 4726125
08/11/2024 94.30p 95.50p 93.60p 94.50p 10365116
07/11/2024 95.50p 96.70p 94.10p 94.50p 5710177
06/11/2024 98.00p 98.00p 95.40p 95.50p 3246855
05/11/2024 97.20p 97.90p 95.80p 95.80p 4099372
04/11/2024 95.30p 97.90p 95.30p 97.10p 2249661
01/11/2024 96.60p 97.40p 95.30p 96.40p 5610512
31/10/2024 96.20p 98.00p 95.90p 96.70p 5677658
30/10/2024 96.20p 99.70p 96.20p 97.50p 4852775
29/10/2024 98.10p 98.70p 96.00p 97.10p 5023807
28/10/2024 99.20p 99.51p 98.10p 98.10p 5637672
25/10/2024 99.60p 100.20p 98.80p 99.40p 3220103
24/10/2024 99.10p 99.70p 98.30p 98.90p 5382998
23/10/2024 99.50p 99.50p 97.90p 98.90p 4441050
22/10/2024 98.00p 99.80p 97.00p 98.30p 5308296
21/10/2024 99.10p 100.40p 97.90p 98.20p 4330739
18/10/2024 97.80p 99.10p 97.20p 99.10p 8540038
17/10/2024 97.20p 98.00p 97.20p 97.70p 3354015
16/10/2024 96.80p 98.00p 96.50p 97.50p 5055140
15/10/2024 98.70p 98.70p 96.50p 96.50p 5772193
14/10/2024 99.90p 99.90p 98.30p 98.60p 4068384
11/10/2024 99.10p 99.70p 98.30p 99.20p 2781856
10/10/2024 100.00p 100.60p 98.30p 99.20p 3301635
09/10/2024 100.20p 101.40p 100.00p 100.20p 2823446
08/10/2024 101.60p 102.60p 100.00p 100.40p 3856447
07/10/2024 102.80p 103.00p 100.80p 101.80p 2490808
04/10/2024 102.20p 102.80p 101.00p 102.00p 5330091
03/10/2024 103.60p 103.60p 101.80p 102.00p 4452600
02/10/2024 103.60p 104.80p 101.60p 102.40p 2956158
01/10/2024 105.00p 105.00p 103.60p 103.60p 3221890
30/09/2024 103.60p 104.20p 103.00p 104.20p 3464780
27/09/2024 103.80p 104.20p 102.60p 103.60p 3048778
26/09/2024 101.80p 103.60p 101.80p 102.80p 5023979
25/09/2024 101.40p 102.80p 101.00p 102.60p 6980114
24/09/2024 101.80p 103.00p 100.80p 101.80p 3404192
23/09/2024 102.00p 102.80p 101.60p 102.20p 2574416
20/09/2024 103.80p 103.80p 101.60p 101.60p 7701094
19/09/2024 103.80p 106.40p 103.20p 104.00p 3768714
18/09/2024 104.00p 104.20p 103.00p 103.40p 3521408
17/09/2024 105.00p 105.40p 103.20p 103.40p 3160115
16/09/2024 105.20p 105.20p 103.40p 103.60p 2396301
13/09/2024 104.00p 105.40p 103.60p 104.00p 2937571
12/09/2024 104.00p 106.60p 103.20p 104.00p 3066878
11/09/2024 105.00p 106.60p 103.20p 104.00p 4089309
10/09/2024 104.80p 105.20p 104.20p 105.00p 2488306
09/09/2024 102.00p 105.54p 102.00p 104.60p 4610269
06/09/2024 103.00p 104.00p 101.20p 102.00p 3190902
05/09/2024 103.00p 104.60p 102.20p 102.60p 5291197
04/09/2024 101.40p 104.80p 101.20p 103.00p 3847716
03/09/2024 104.20p 105.80p 101.00p 102.20p 3566294
02/09/2024 103.40p 105.40p 102.20p 102.80p 3060204
30/08/2024 102.20p 104.80p 100.60p 103.20p 2223911
29/08/2024 101.60p 103.80p 99.90p 102.60p 2254587
28/08/2024 103.40p 103.40p 100.00p 102.20p 3105469
27/08/2024 103.20p 104.80p 101.40p 102.80p 3105444
23/08/2024 102.40p 103.60p 100.80p 102.60p 1669966
22/08/2024 103.60p 104.80p 102.40p 102.80p 3893518
21/08/2024 100.60p 103.40p 98.70p 103.00p 4583753
20/08/2024 100.80p 103.40p 98.70p 100.60p 2423565
19/08/2024 101.20p 102.80p 100.00p 101.00p 2619824
16/08/2024 100.00p 102.60p 99.80p 101.00p 1907245
15/08/2024 101.00p 103.20p 99.10p 100.40p 2743772
14/08/2024 101.80p 103.60p 99.40p 102.40p 12374135
13/08/2024 101.40p 103.20p 99.20p 100.80p 5011535
12/08/2024 100.80p 102.20p 98.40p 101.20p 4006263
09/08/2024 101.40p 102.40p 98.60p 100.80p 2931207
08/08/2024 99.50p 101.20p 98.30p 100.00p 2462222
07/08/2024 100.80p 101.20p 99.50p 100.00p 6826723
06/08/2024 99.60p 102.60p 98.50p 100.00p 5754504
05/08/2024 102.60p 102.60p 98.20p 98.20p 5083440
02/08/2024 104.00p 106.80p 101.40p 102.40p 3546465
01/08/2024 105.00p 107.20p 103.40p 105.40p 5557739
31/07/2024 103.80p 105.40p 103.00p 104.20p 3324633
30/07/2024 102.60p 104.80p 100.60p 103.80p 4428238
29/07/2024 101.00p 103.60p 99.60p 102.00p 3330162
26/07/2024 99.40p 100.80p 97.60p 100.80p 5397066
25/07/2024 100.20p 102.00p 97.70p 98.70p 5020719
24/07/2024 101.80p 102.80p 99.90p 99.90p 4970446
23/07/2024 102.80p 102.80p 101.40p 101.60p 4777134
22/07/2024 101.40p 102.80p 101.00p 102.00p 3622952
19/07/2024 100.80p 102.00p 100.00p 101.00p 2300563
18/07/2024 99.60p 101.80p 97.30p 101.00p 7005849
17/07/2024 98.50p 100.00p 96.80p 99.40p 3327483
16/07/2024 99.00p 101.60p 97.30p 99.20p 2059754
15/07/2024 99.00p 100.00p 97.40p 99.00p 2610475
12/07/2024 101.80p 103.60p 98.70p 99.30p 3119115
11/07/2024 99.90p 102.00p 99.20p 100.60p 3302018
10/07/2024 97.90p 101.00p 95.50p 99.90p 4323106
09/07/2024 98.00p 100.00p 95.80p 97.90p 3147766
08/07/2024 96.00p 98.50p 93.90p 98.30p 5008641
05/07/2024 95.80p 98.40p 94.20p 96.20p 14715702
04/07/2024 96.90p 98.60p 94.10p 95.90p 7005953
03/07/2024 95.60p 96.70p 93.90p 96.00p 8432829
02/07/2024 95.80p 97.50p 93.40p 95.50p 3345694
01/07/2024 95.80p 96.60p 94.80p 95.00p 3344875
28/06/2024 95.90p 97.40p 92.80p 95.40p 2929660
27/06/2024 95.20p 97.80p 93.30p 94.40p 4420764
26/06/2024 96.20p 98.90p 94.50p 95.40p 3978802
25/06/2024 96.70p 98.60p 95.00p 96.20p 1992917
24/06/2024 95.90p 99.10p 94.40p 96.70p 2708938
21/06/2024 96.80p 98.10p 96.00p 96.80p 5473252
20/06/2024 97.30p 98.40p 95.10p 96.80p 2828501
19/06/2024 97.00p 98.60p 96.50p 97.30p 3966933
18/06/2024 97.00p 98.10p 96.20p 97.60p 4256525
17/06/2024 97.70p 98.00p 96.50p 97.10p 2250918
14/06/2024 97.40p 97.80p 96.10p 97.80p 5756235
13/06/2024 97.00p 98.00p 96.10p 96.20p 4362454
12/06/2024 96.50p 98.00p 95.80p 97.10p 2730299
11/06/2024 98.30p 98.90p 95.90p 96.40p 3801321
10/06/2024 98.30p 101.20p 96.70p 97.30p 4166345
07/06/2024 99.40p 100.60p 97.70p 98.70p 2029819
06/06/2024 99.80p 101.40p 98.70p 99.60p 3292967
05/06/2024 99.80p 101.00p 98.10p 99.90p 2812825
04/06/2024 100.60p 102.20p 98.40p 99.30p 2434937
03/06/2024 100.60p 102.40p 98.00p 101.00p 3533550
31/05/2024 100.40p 102.40p 98.40p 100.20p 3293652
30/05/2024 96.70p 100.80p 95.00p 100.40p 8564842
29/05/2024 98.20p 100.20p 96.60p 96.60p 4138570
28/05/2024 99.40p 99.90p 98.10p 98.20p 3269602
24/05/2024 99.00p 100.40p 97.50p 98.80p 2547983
23/05/2024 100.00p 100.60p 97.90p 98.80p 3040953
22/05/2024 99.20p 101.60p 97.40p 99.80p 5035789
21/05/2024 101.40p 103.20p 98.70p 99.10p 3993779

*Close Price adjusted for both dividends and splits