1. Share Prices

  2. Octopus Renewables Infrastructure Trust PLC (ORIT)

69.70p-0.30 (-0.43%)06 Aug 2025, 17:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Octopus Renewables Infrastructure Trust PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 5, 202569.70p70.90p68.94p70.00p1,365,123
Aug 4, 202570.40p70.90p69.40p70.00p1,078,732
Aug 1, 202570.00p70.90p69.40p69.90p650,041
Jul 31, 202570.10p70.40p69.40p70.10p842,927
Jul 30, 202570.00p70.10p69.40p69.80p2,542,051
Jul 29, 202571.50p71.70p69.80p70.00p1,517,800
Jul 28, 202572.90p73.00p71.20p71.60p831,330
Jul 25, 202572.30p73.80p71.60p71.80p771,316
Jul 24, 202572.40p73.90p72.30p72.40p1,288,386
Jul 23, 202572.90p73.90p72.50p72.50p899,868
Jul 22, 202573.40p74.00p72.90p72.90p987,482
Jul 21, 202573.20p74.20p72.81p73.50p1,023,378
Jul 18, 202573.40p74.00p72.80p73.80p1,312,094
Jul 17, 202573.20p74.20p72.84p73.50p1,440,785
Jul 16, 202574.20p74.50p73.00p73.00p2,251,550
Jul 15, 202574.30p75.20p73.13p74.20p1,105,229
Jul 14, 202575.10p75.90p73.20p74.50p1,220,586
Jul 11, 202574.90p75.90p74.30p74.50p575,305
Jul 10, 202573.50p75.00p73.40p74.60p4,831,948
Jul 9, 202573.30p73.90p73.10p73.80p2,718,510
Jul 8, 202573.30p73.47p72.80p73.40p610,412
Jul 7, 202573.50p73.66p73.10p73.40p977,535
Jul 4, 202574.40p74.90p73.40p73.60p947,942
Jul 3, 202573.60p74.80p73.21p73.50p1,108,643
Jul 2, 202573.70p74.10p73.30p73.80p1,499,597
Jul 1, 202573.70p74.90p73.70p74.00p319,933
Jun 30, 202574.60p74.90p73.40p73.40p806,937
Jun 27, 202574.90p76.00p74.25p74.50p1,203,790
Jun 26, 202575.20p76.00p74.80p75.00p851,795
Jun 25, 202575.10p76.00p75.00p75.00p1,217,277
Jun 24, 202575.40p75.75p74.50p74.70p1,102,630
Jun 23, 202575.70p76.00p74.80p74.80p799,336
Jun 20, 202573.40p76.70p73.40p75.30p1,409,288
Jun 19, 202573.60p74.80p73.40p73.40p1,143,201
Jun 18, 202574.50p74.70p73.50p74.20p1,506,048
Jun 17, 202574.30p74.90p73.90p73.90p315,257
Jun 16, 202574.80p75.30p73.90p74.30p1,068,368
Jun 13, 202574.00p75.10p73.51p74.80p988,177
Jun 12, 202574.00p75.50p73.40p74.80p1,013,676
Jun 11, 202574.00p75.50p73.70p75.00p1,460,998
Jun 10, 202572.80p74.50p71.80p74.00p1,221,275
Jun 9, 202572.00p73.00p71.50p73.00p444,422
Jun 6, 202571.70p72.60p71.51p72.00p632,697
Jun 5, 202571.50p72.30p70.50p72.30p870,402
Jun 4, 202571.60p72.60p70.50p71.60p928,544
Jun 3, 202570.10p71.90p69.70p71.70p949,458
Jun 2, 202571.20p71.20p70.00p70.00p569,389
May 30, 202570.50p71.20p70.00p70.10p932,683
May 29, 202571.50p72.70p69.61p70.00p771,873
May 28, 202571.00p72.40p71.00p71.00p311,766
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
31 Jul 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Hiscox LTD1,379.009.44
Fresnillo PLC1,655.008.88
Vistry Group PLC616.004.44
Diageo PLC1,983.504.18
Dowlais Group PLC70.653.82
Harbour Energy PLC204.203.39

Fallers

CompanyPrice% Chg
Metro Bank Holdings PLC112.40-10.22
4Imprint Group PLC3,265.00-9.68
Coca-Cola Europacific Partners PLC6,710.00-9.20
Tp Icap Group PLC282.00-8.14
Coca-Cola Hbc AG3,652.00-6.88
Glencore PLC284.75-5.41