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
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
20/05/2024 101.00p 102.80p 100.40p 101.40p 3690396
17/05/2024 101.00p 103.20p 99.20p 101.00p 5550141
16/05/2024 102.40p 104.20p 100.40p 101.40p 6867705
15/05/2024 102.40p 104.60p 102.40p 103.40p 3837350
14/05/2024 103.00p 104.80p 100.60p 103.40p 6934567
13/05/2024 102.60p 104.60p 100.60p 102.40p 3041375
10/05/2024 102.60p 103.80p 101.20p 102.00p 3135412
09/05/2024 101.40p 104.40p 99.50p 102.00p 4023179
08/05/2024 101.00p 101.60p 98.20p 100.20p 3480751
07/05/2024 99.90p 101.20p 98.90p 100.60p 3442170
03/05/2024 100.60p 100.80p 98.30p 99.50p 3435630
02/05/2024 99.20p 101.60p 98.40p 100.20p 3579832
01/05/2024 100.00p 101.80p 97.70p 99.30p 2584173
30/04/2024 101.40p 103.40p 99.60p 100.00p 4544489
29/04/2024 98.10p 102.20p 96.10p 101.40p 5414767
26/04/2024 98.90p 98.90p 97.93p 98.50p 3755990
25/04/2024 100.00p 101.20p 98.60p 98.60p 3038058
24/04/2024 100.60p 101.00p 99.80p 100.20p 2497512
23/04/2024 100.40p 101.20p 99.80p 99.80p 3660309
22/04/2024 99.70p 100.40p 99.45p 100.00p 2272692
19/04/2024 97.00p 99.60p 96.90p 99.20p 3840716
18/04/2024 97.50p 98.80p 96.75p 97.40p 3291310
17/04/2024 96.90p 98.00p 96.40p 97.20p 3520373
16/04/2024 97.20p 98.10p 96.80p 97.00p 2788843
15/04/2024 97.90p 98.50p 97.10p 97.50p 4229008
12/04/2024 98.50p 98.80p 97.01p 97.50p 2704074
11/04/2024 98.50p 98.70p 96.60p 97.40p 5166559
10/04/2024 99.40p 99.40p 97.90p 98.00p 4485852
09/04/2024 100.00p 100.80p 98.59p 98.80p 3840097
08/04/2024 99.20p 100.60p 98.50p 100.00p 3998865
05/04/2024 99.90p 100.20p 98.60p 99.00p 1923826
04/04/2024 100.40p 100.60p 99.50p 100.20p 3394238
03/04/2024 100.80p 101.00p 99.30p 99.80p 2960622
02/04/2024 101.00p 101.40p 100.40p 100.60p 3952058
28/03/2024 101.40p 101.60p 100.07p 100.80p 3920452
27/03/2024 99.00p 101.00p 98.50p 101.00p 4709239
26/03/2024 96.80p 99.20p 96.70p 99.20p 3314704
25/03/2024 98.00p 98.30p 96.80p 97.00p 4832573
22/03/2024 99.00p 99.60p 98.00p 98.20p 4225734
21/03/2024 100.40p 101.00p 98.70p 98.90p 3468046
20/03/2024 100.80p 100.80p 99.90p 99.50p 3110727
19/03/2024 100.80p 101.20p 99.80p 99.90p 3174465
18/03/2024 100.00p 101.40p 100.00p 100.80p 4380605
15/03/2024 101.40p 102.00p 99.70p 100.40p 5773415
14/03/2024 102.80p 103.00p 101.00p 101.20p 6446201
13/03/2024 103.20p 104.20p 102.20p 102.60p 4355501
12/03/2024 103.60p 104.40p 102.80p 102.80p 4323585
11/03/2024 103.20p 104.60p 102.60p 103.40p 3411491
08/03/2024 102.80p 104.00p 102.60p 104.00p 2474339
07/03/2024 103.40p 104.60p 102.40p 103.20p 6954277
06/03/2024 104.00p 105.20p 103.00p 103.40p 3442394
05/03/2024 102.00p 103.60p 101.40p 103.00p 3306365
04/03/2024 101.60p 103.60p 101.60p 101.80p 3285865
01/03/2024 102.00p 103.00p 101.60p 102.40p 2719280
29/02/2024 102.60p 103.68p 100.20p 102.20p 5734701
28/02/2024 100.60p 102.80p 100.60p 101.20p 6197096
27/02/2024 99.90p 102.20p 99.90p 101.80p 4153326
26/02/2024 99.00p 100.40p 99.00p 100.00p 3302676
23/02/2024 99.30p 100.40p 98.76p 100.00p 9399973
22/02/2024 97.60p 99.60p 97.60p 99.20p 4161745
21/02/2024 96.80p 101.00p 96.00p 99.80p 3338843
20/02/2024 96.30p 97.30p 95.50p 97.00p 15166341
19/02/2024 96.90p 98.00p 96.30p 96.40p 3532250
16/02/2024 98.10p 98.30p 96.17p 96.30p 3370150
15/02/2024 99.10p 99.20p 97.80p 98.00p 1579565
14/02/2024 98.80p 99.80p 98.00p 98.00p 5179076
13/02/2024 99.90p 100.60p 97.60p 98.40p 3754129
12/02/2024 101.00p 101.20p 99.80p 99.80p 5190575
09/02/2024 101.00p 102.00p 101.00p 101.20p 2494274
08/02/2024 101.40p 102.60p 101.00p 101.80p 4458521
07/02/2024 102.20p 103.00p 101.40p 101.80p 4450080
06/02/2024 101.40p 102.60p 100.72p 102.20p 3704653
05/02/2024 104.40p 106.00p 101.40p 101.80p 5045716
02/02/2024 106.40p 108.40p 104.20p 104.40p 3041810
01/02/2024 109.60p 109.60p 106.40p 106.40p 1978900
31/01/2024 108.40p 109.40p 107.80p 108.80p 2588573
30/01/2024 109.80p 109.80p 108.40p 108.60p 1398612
29/01/2024 108.20p 109.80p 108.20p 109.40p 1503937
26/01/2024 110.20p 110.40p 108.20p 108.80p 2027211
25/01/2024 108.60p 109.60p 108.40p 109.60p 2002190
24/01/2024 109.60p 110.00p 108.40p 108.80p 1963915
23/01/2024 110.20p 110.20p 109.00p 109.20p 2236320
22/01/2024 110.60p 110.80p 109.40p 110.00p 8805280
19/01/2024 112.00p 112.00p 110.00p 110.00p 2845302
18/01/2024 111.60p 112.40p 111.40p 111.40p 15723235
17/01/2024 110.60p 112.40p 110.60p 111.80p 2823969
16/01/2024 111.60p 113.20p 111.20p 112.60p 2722139
15/01/2024 111.40p 112.20p 111.00p 112.00p 2769768
12/01/2024 111.20p 112.40p 111.00p 111.40p 2162460
11/01/2024 111.20p 111.80p 110.60p 111.00p 2497946
10/01/2024 110.60p 112.00p 110.57p 111.20p 2167457
09/01/2024 112.00p 112.00p 110.80p 111.40p 1091762
08/01/2024 111.20p 112.60p 110.80p 111.40p 1696649
05/01/2024 112.20p 112.60p 110.60p 112.00p 2880961
04/01/2024 112.60p 113.40p 111.20p 111.80p 1691081
03/01/2024 112.80p 113.40p 112.20p 112.20p 2588003
02/01/2024 114.00p 114.60p 112.20p 112.40p 1631051
29/12/2023 114.20p 116.20p 111.40p 113.80p 765973
28/12/2023 115.40p 117.20p 112.20p 114.00p 1546951
27/12/2023 113.60p 116.00p 112.40p 114.20p 1593758
22/12/2023 112.40p 113.60p 110.80p 113.00p 1077477
21/12/2023 111.20p 114.40p 110.20p 111.20p 2454398
20/12/2023 109.60p 112.80p 108.40p 112.80p 5526736
19/12/2023 108.00p 109.60p 107.20p 109.20p 2775897
18/12/2023 108.80p 110.60p 106.20p 108.80p 2168708
15/12/2023 109.00p 110.80p 107.40p 109.00p 4853253
14/12/2023 108.80p 111.00p 107.20p 108.60p 5417081
13/12/2023 107.80p 110.40p 105.80p 108.00p 3266009
12/12/2023 109.20p 109.20p 106.80p 107.40p 2309952
11/12/2023 108.80p 110.40p 105.80p 109.00p 2772757
08/12/2023 107.80p 109.80p 105.80p 108.40p 2427546
07/12/2023 108.60p 111.00p 105.60p 107.60p 3164414
06/12/2023 109.20p 109.20p 107.60p 108.40p 7361658
05/12/2023 108.80p 110.60p 106.20p 108.60p 4790657
04/12/2023 109.80p 111.00p 108.00p 108.80p 4839463
01/12/2023 110.00p 111.60p 109.00p 109.40p 4701424
30/11/2023 109.60p 111.40p 107.60p 109.40p 4125832
29/11/2023 109.80p 111.60p 107.20p 109.40p 2592178
28/11/2023 109.60p 111.40p 107.00p 109.20p 1590570
27/11/2023 108.80p 111.20p 108.20p 109.00p 2343361
24/11/2023 108.20p 110.80p 106.40p 108.80p 2386634
23/11/2023 109.20p 111.60p 107.20p 109.00p 3174323
22/11/2023 108.40p 110.00p 107.60p 109.00p 3857907
21/11/2023 108.80p 111.40p 107.80p 108.40p 2692510
20/11/2023 109.80p 110.40p 108.00p 109.00p 3455096
17/11/2023 110.00p 112.60p 108.20p 110.00p 5018765
16/11/2023 109.60p 111.40p 107.80p 109.40p 4137435
15/11/2023 108.00p 111.60p 106.20p 110.60p 15952011
14/11/2023 104.60p 108.40p 102.00p 108.20p 9554561
13/11/2023 102.80p 105.40p 101.00p 104.60p 3965468
10/11/2023 104.40p 105.80p 102.00p 103.20p 3711890
09/11/2023 104.40p 105.40p 103.40p 104.40p 2418282
08/11/2023 104.60p 106.40p 102.80p 105.80p 2710417
07/11/2023 105.60p 106.60p 103.80p 105.00p 2560208
06/11/2023 105.80p 107.60p 103.00p 105.80p 3625746
03/11/2023 102.80p 106.40p 100.20p 105.80p 2613647
02/11/2023 101.00p 103.80p 100.00p 103.00p 2548793
01/11/2023 100.60p 103.20p 98.80p 100.20p 2703928
31/10/2023 102.00p 103.80p 100.00p 100.60p 2244878
30/10/2023 104.40p 106.80p 102.20p 102.40p 4341575
27/10/2023 101.80p 105.00p 99.00p 104.40p 2891051
26/10/2023 100.00p 102.60p 98.20p 101.60p 3004495
25/10/2023 100.40p 102.20p 98.20p 99.40p 4615759
24/10/2023 100.20p 102.40p 98.20p 100.00p 5999693
23/10/2023 101.60p 103.60p 97.20p 100.20p 6958895
20/10/2023 102.60p 102.60p 100.60p 101.20p 2044725
19/10/2023 103.40p 104.20p 100.80p 101.80p 4940864
18/10/2023 101.00p 103.40p 99.20p 103.00p 3898915
17/10/2023 100.60p 103.20p 98.30p 102.00p 3109077
16/10/2023 102.00p 104.00p 99.60p 100.40p 2797455
13/10/2023 102.60p 103.40p 101.20p 101.60p 2677015
12/10/2023 102.40p 104.20p 100.20p 102.60p 2586293
11/10/2023 102.00p 104.00p 100.00p 102.00p 2144310
10/10/2023 101.40p 103.40p 99.20p 102.20p 2143944
09/10/2023 101.20p 103.40p 99.20p 100.80p 1615899
06/10/2023 100.80p 102.80p 99.00p 101.00p 2421402
05/10/2023 101.40p 102.60p 100.20p 101.00p 3309384
04/10/2023 103.00p 104.00p 99.73p 100.20p 3770573
03/10/2023 104.60p 105.05p 103.20p 103.20p 3422416
02/10/2023 106.60p 108.80p 104.60p 104.60p 2553579
29/09/2023 108.00p 108.60p 106.00p 106.60p 2305335
28/09/2023 108.80p 109.60p 107.00p 107.80p 4607152
27/09/2023 110.00p 110.60p 108.00p 108.00p 2338932
26/09/2023 110.20p 111.32p 110.00p 110.20p 5371213
25/09/2023 109.20p 110.60p 109.00p 110.60p 4557727
22/09/2023 108.60p 109.00p 108.09p 109.00p 4089218
21/09/2023 108.20p 109.60p 108.00p 109.00p 3481876
20/09/2023 108.00p 109.40p 108.00p 109.40p 2325182
19/09/2023 107.00p 108.40p 107.00p 107.80p 2449371
18/09/2023 108.00p 108.60p 106.80p 106.80p 2248104
15/09/2023 108.80p 109.80p 108.00p 108.20p 4152709
14/09/2023 106.80p 109.00p 106.60p 109.00p 4330844
13/09/2023 107.40p 107.40p 106.07p 106.80p 1882762
12/09/2023 107.40p 108.20p 106.40p 107.00p 2208462
11/09/2023 108.00p 109.20p 106.60p 106.60p 4322736
08/09/2023 107.80p 108.40p 107.40p 107.40p 1293116
07/09/2023 108.20p 108.85p 107.60p 107.60p 1825644
06/09/2023 107.40p 109.00p 106.00p 108.40p 2106167
05/09/2023 108.20p 109.60p 107.20p 107.80p 2302012
04/09/2023 108.80p 109.40p 107.80p 108.20p 1821681
01/09/2023 109.00p 110.40p 107.60p 108.00p 2219770
31/08/2023 108.40p 111.40p 107.40p 108.80p 3211136
30/08/2023 106.00p 108.80p 105.20p 108.20p 3967098
29/08/2023 106.80p 108.00p 105.60p 106.40p 3109201
25/08/2023 106.00p 107.40p 105.20p 106.60p 4636672
24/08/2023 105.60p 106.20p 105.00p 105.80p 2013474
23/08/2023 104.60p 106.00p 104.09p 105.60p 3334587
22/08/2023 104.00p 104.60p 103.80p 104.20p 4773826
21/08/2023 104.80p 106.20p 103.60p 103.80p 3015722
18/08/2023 106.60p 107.42p 103.60p 105.00p 5756748
17/08/2023 108.00p 108.00p 106.60p 107.00p 2432046
16/08/2023 109.40p 110.46p 107.80p 108.20p 3881190
15/08/2023 109.60p 110.00p 108.20p 109.80p 2306042
14/08/2023 111.60p 112.60p 109.40p 109.80p 2458815
11/08/2023 114.20p 114.71p 111.20p 111.60p 2951315
10/08/2023 115.20p 116.20p 114.00p 114.00p 3487465
09/08/2023 116.40p 117.00p 115.40p 116.40p 3487025

*Close Price adjusted for both dividends and splits