Octopus Renewables Infrastructure Trust plc (LON:ORIT)
London
· Delayed Price · Currency is GBP · Price in GBX 55.00
0.00 (0.00%)
At close: Mar 6, 2026
LON:ORIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 55.00 | 55.20 | 53.70 | 55.00 | 55.00 | - | 3,631,232 |
| Mar 5, 2026 | 53.00 | 55.00 | 53.00 | 55.00 | 55.00 | 1.66% | 1,831,928 |
| Mar 4, 2026 | 55.00 | 55.00 | 52.90 | 54.10 | 54.10 | 1.31% | 1,779,199 |
| Mar 3, 2026 | 54.00 | 54.50 | 52.60 | 53.40 | 53.40 | -0.74% | 1,735,708 |
| Mar 2, 2026 | 54.50 | 54.50 | 53.80 | 53.80 | 53.80 | -0.37% | 1,805,079 |
| Feb 27, 2026 | 53.60 | 54.50 | 52.80 | 54.00 | 54.00 | 1.69% | 1,016,400 |
| Feb 26, 2026 | 52.80 | 53.90 | 52.60 | 53.10 | 53.10 | 0.57% | 2,455,942 |
| Feb 25, 2026 | 54.10 | 54.20 | 52.60 | 52.80 | 52.80 | -2.22% | 4,253,664 |
| Feb 24, 2026 | 55.10 | 55.20 | 53.70 | 54.00 | 54.00 | - | 986,934 |
| Feb 23, 2026 | 53.50 | 55.30 | 53.01 | 54.00 | 54.00 | 0.19% | 1,457,601 |
| Feb 20, 2026 | 54.30 | 55.90 | 53.43 | 53.90 | 53.90 | -0.19% | 2,034,846 |
| Feb 19, 2026 | 54.60 | 56.00 | 54.00 | 54.00 | 54.00 | -1.10% | 1,070,876 |
| Feb 18, 2026 | 55.00 | 56.00 | 53.45 | 54.60 | 54.60 | -0.73% | 2,981,746 |
| Feb 17, 2026 | 55.60 | 55.80 | 55.00 | 55.00 | 55.00 | -0.90% | 1,542,929 |
| Feb 16, 2026 | 56.30 | 56.50 | 55.50 | 55.50 | 55.50 | -1.60% | 1,546,622 |
| Feb 13, 2026 | 56.80 | 57.00 | 56.40 | 56.40 | 56.40 | -0.88% | 2,204,916 |
| Feb 12, 2026 | 58.30 | 59.00 | 56.90 | 56.90 | 56.90 | -2.90% | 1,203,594 |
| Feb 11, 2026 | 59.40 | 59.50 | 58.50 | 58.60 | 57.05 | -1.35% | 1,776,823 |
| Feb 10, 2026 | 58.10 | 60.00 | 58.10 | 59.40 | 57.83 | 2.24% | 2,163,532 |
| Feb 9, 2026 | 57.50 | 58.56 | 57.35 | 58.10 | 56.56 | 1.57% | 870,057 |
| Feb 6, 2026 | 55.50 | 57.20 | 55.50 | 57.20 | 55.69 | 1.96% | 1,027,886 |
| Feb 5, 2026 | 56.50 | 56.50 | 55.60 | 56.10 | 54.62 | -0.36% | 1,018,305 |
| Feb 4, 2026 | 55.70 | 57.80 | 55.10 | 56.30 | 54.81 | 0.72% | 1,092,346 |
| Feb 3, 2026 | 55.50 | 57.90 | 55.40 | 55.90 | 54.42 | 2.01% | 879,625 |
| Feb 2, 2026 | 55.10 | 55.50 | 54.30 | 54.80 | 53.35 | -0.54% | 2,398,229 |
| Jan 30, 2026 | 56.20 | 56.20 | 54.70 | 55.10 | 53.64 | -0.36% | 5,552,972 |
| Jan 29, 2026 | 56.70 | 57.00 | 55.30 | 55.30 | 53.84 | -2.47% | 1,098,551 |
| Jan 28, 2026 | 56.50 | 57.90 | 56.00 | 56.70 | 55.20 | 1.25% | 2,842,701 |
| Jan 27, 2026 | 57.60 | 57.90 | 55.60 | 56.00 | 54.52 | -2.78% | 2,057,186 |
| Jan 26, 2026 | 59.10 | 60.00 | 57.50 | 57.60 | 56.08 | -1.03% | 1,339,412 |
| Jan 23, 2026 | 58.00 | 58.90 | 57.50 | 58.20 | 56.66 | 1.04% | 422,847 |
| Jan 22, 2026 | 57.50 | 59.03 | 57.50 | 57.60 | 56.08 | 0.17% | 1,455,759 |
| Jan 21, 2026 | 57.50 | 59.10 | 57.50 | 57.50 | 55.98 | -0.86% | 1,302,891 |
| Jan 20, 2026 | 58.20 | 59.90 | 57.50 | 58.00 | 56.47 | -1.53% | 1,628,566 |
| Jan 19, 2026 | 59.00 | 60.00 | 58.20 | 58.90 | 57.34 | 0.17% | 1,162,493 |
| Jan 16, 2026 | 58.70 | 59.70 | 57.70 | 58.80 | 57.24 | 1.03% | 1,181,728 |
| Jan 15, 2026 | 58.10 | 60.10 | 57.70 | 58.20 | 56.66 | -0.51% | 7,202,712 |
| Jan 14, 2026 | 58.80 | 60.90 | 57.62 | 58.50 | 56.95 | - | 6,552,374 |
| Jan 13, 2026 | 59.90 | 60.90 | 58.30 | 58.50 | 56.95 | - | 476,177 |
| Jan 12, 2026 | 58.10 | 60.90 | 58.10 | 58.50 | 56.95 | 0.86% | 1,111,383 |
| Jan 9, 2026 | 58.10 | 60.80 | 58.00 | 58.00 | 56.47 | -1.02% | 747,380 |
| Jan 8, 2026 | 59.50 | 59.60 | 58.30 | 58.60 | 57.05 | -1.35% | 1,026,507 |
| Jan 7, 2026 | 61.00 | 61.10 | 59.30 | 59.40 | 57.83 | -2.78% | 996,002 |
| Jan 6, 2026 | 60.50 | 61.90 | 60.50 | 61.10 | 59.48 | 0.66% | 930,066 |
| Jan 5, 2026 | 61.50 | 62.10 | 60.00 | 60.70 | 59.09 | -1.94% | 1,509,996 |
| Jan 2, 2026 | 61.50 | 63.00 | 59.70 | 61.90 | 60.26 | 1.31% | 1,326,626 |
| Dec 31, 2025 | 57.50 | 61.40 | 57.50 | 61.10 | 59.48 | 2.69% | 650,968 |
| Dec 30, 2025 | 59.40 | 60.50 | 57.90 | 59.50 | 57.93 | 1.19% | 447,049 |
| Dec 29, 2025 | 57.40 | 59.40 | 57.38 | 58.80 | 57.24 | - | 713,870 |
| Dec 24, 2025 | 58.80 | 59.50 | 58.00 | 58.80 | 57.24 | -0.51% | 141,195 |
| Dec 23, 2025 | 59.60 | 59.80 | 58.30 | 59.10 | 57.54 | 1.37% | 596,341 |
| Dec 22, 2025 | 58.50 | 60.10 | 57.40 | 58.30 | 56.76 | -0.34% | 876,238 |
| Dec 19, 2025 | 59.00 | 60.40 | 58.50 | 58.50 | 56.95 | -1.35% | 1,131,150 |
| Dec 18, 2025 | 60.20 | 60.60 | 57.80 | 59.30 | 57.73 | -0.34% | 1,943,733 |
| Dec 17, 2025 | 60.00 | 60.50 | 59.10 | 59.50 | 57.93 | - | 2,563,025 |
| Dec 16, 2025 | 59.50 | 60.30 | 59.00 | 59.50 | 57.93 | 0.17% | 689,588 |
| Dec 15, 2025 | 59.10 | 60.30 | 58.30 | 59.40 | 57.83 | 0.51% | 835,767 |
| Dec 12, 2025 | 58.60 | 59.70 | 58.30 | 59.10 | 57.54 | -0.51% | 1,907,289 |
| Dec 11, 2025 | 59.30 | 59.80 | 59.00 | 59.40 | 57.83 | 0.34% | 1,199,601 |
| Dec 10, 2025 | 59.00 | 59.50 | 59.00 | 59.20 | 57.63 | -0.34% | 2,757,000 |
| Dec 9, 2025 | 58.90 | 59.80 | 58.90 | 59.40 | 57.83 | - | 2,002,843 |
| Dec 8, 2025 | 59.20 | 60.00 | 59.00 | 59.40 | 57.83 | -1.00% | 1,690,820 |
| Dec 5, 2025 | 58.50 | 60.00 | 58.30 | 60.00 | 58.41 | 1.52% | 2,417,479 |
| Dec 4, 2025 | 58.50 | 59.38 | 58.50 | 59.10 | 57.54 | 0.17% | 728,877 |
| Dec 3, 2025 | 58.50 | 59.20 | 58.00 | 59.00 | 57.44 | 1.03% | 539,066 |
| Dec 2, 2025 | 57.20 | 58.50 | 57.00 | 58.40 | 56.86 | 2.46% | 2,487,567 |
| Dec 1, 2025 | 55.00 | 57.00 | 55.00 | 57.00 | 55.49 | 2.15% | 1,303,031 |
| Nov 28, 2025 | 54.00 | 56.00 | 54.00 | 55.80 | 54.32 | 3.14% | 1,513,342 |
| Nov 27, 2025 | 54.60 | 55.30 | 54.10 | 54.10 | 52.67 | -1.64% | 2,657,037 |
| Nov 26, 2025 | 55.50 | 55.90 | 54.90 | 55.00 | 53.55 | -1.43% | 1,675,137 |
| Nov 25, 2025 | 57.30 | 57.60 | 55.56 | 55.80 | 54.32 | -3.13% | 2,361,565 |
| Nov 24, 2025 | 58.00 | 59.00 | 57.60 | 57.60 | 56.08 | -0.17% | 1,160,333 |
| Nov 21, 2025 | 58.00 | 58.50 | 57.70 | 57.70 | 56.17 | -0.86% | 605,409 |
| Nov 20, 2025 | 58.20 | 58.20 | 57.80 | 58.20 | 56.66 | 0.34% | 561,669 |
| Nov 19, 2025 | 58.00 | 58.50 | 57.80 | 58.00 | 56.47 | - | 832,803 |
| Nov 18, 2025 | 58.00 | 58.93 | 57.80 | 58.00 | 56.47 | -1.36% | 1,184,816 |
| Nov 17, 2025 | 58.00 | 59.00 | 57.80 | 58.80 | 57.24 | 1.38% | 1,163,431 |
| Nov 14, 2025 | 58.00 | 58.20 | 57.40 | 58.00 | 56.47 | -0.34% | 1,950,340 |
| Nov 13, 2025 | 59.10 | 59.80 | 57.70 | 58.20 | 56.66 | -2.02% | 959,078 |
| Nov 12, 2025 | 60.00 | 60.90 | 57.60 | 59.40 | 56.33 | -1.00% | 1,875,259 |
| Nov 11, 2025 | 59.30 | 60.40 | 58.60 | 60.00 | 56.90 | 1.52% | 1,334,072 |
| Nov 10, 2025 | 58.50 | 59.30 | 58.10 | 59.10 | 56.05 | 2.25% | 1,308,087 |
| Nov 7, 2025 | 59.00 | 59.00 | 56.50 | 57.80 | 54.81 | -0.17% | 1,765,008 |
| Nov 6, 2025 | 58.00 | 58.40 | 56.30 | 57.90 | 54.91 | 1.94% | 1,401,742 |
| Nov 5, 2025 | 57.20 | 58.00 | 56.60 | 56.80 | 53.86 | -0.53% | 2,310,400 |
| Nov 4, 2025 | 57.80 | 59.00 | 56.49 | 57.10 | 54.15 | -1.21% | 2,005,607 |
| Nov 3, 2025 | 58.30 | 59.90 | 57.06 | 57.80 | 54.81 | -1.03% | 4,269,946 |
| Oct 31, 2025 | 60.60 | 62.60 | 58.03 | 58.40 | 55.38 | -3.47% | 2,256,271 |
| Oct 30, 2025 | 61.00 | 63.30 | 60.10 | 60.50 | 57.37 | -0.82% | 1,217,120 |
| Oct 29, 2025 | 61.50 | 62.80 | 61.00 | 61.00 | 57.85 | -0.49% | 1,830,951 |
| Oct 28, 2025 | 62.00 | 63.30 | 61.20 | 61.30 | 58.13 | -0.97% | 768,592 |
| Oct 27, 2025 | 63.00 | 63.00 | 61.00 | 61.90 | 58.70 | 1.48% | 1,951,070 |
| Oct 24, 2025 | 63.20 | 63.20 | 61.00 | 61.00 | 57.85 | -0.65% | 1,460,345 |
| Oct 23, 2025 | 62.40 | 65.20 | 61.20 | 61.40 | 58.23 | 0.16% | 1,074,824 |
| Oct 22, 2025 | 61.00 | 62.70 | 60.90 | 61.30 | 58.13 | 0.49% | 1,325,241 |
| Oct 21, 2025 | 62.10 | 62.50 | 59.18 | 61.00 | 57.85 | -1.61% | 1,290,613 |
| Oct 20, 2025 | 62.40 | 62.50 | 61.90 | 62.00 | 58.80 | 0.16% | 1,494,589 |
| Oct 17, 2025 | 61.10 | 62.60 | 60.30 | 61.90 | 58.70 | 0.49% | 1,635,871 |
| Oct 16, 2025 | 61.70 | 62.20 | 60.90 | 61.60 | 58.42 | -0.16% | 1,189,334 |
| Oct 15, 2025 | 61.50 | 62.20 | 61.20 | 61.70 | 58.51 | - | 2,142,815 |