Octopus Renewables Infrastructure Trust plc (LON:ORIT)
London
· Delayed Price · Currency is GBP · Price in GBX 60.10
+0.20 (0.33%)
Apr 28, 2026, 4:35 PM GMT
LON:ORIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 57.50 | 60.80 | 57.50 | 59.80 | - | -0.17% | 84,532 |
| Apr 27, 2026 | 60.20 | 60.80 | 57.70 | 59.90 | 59.90 | -0.17% | 737,728 |
| Apr 24, 2026 | 57.30 | 60.20 | 57.30 | 60.00 | 60.00 | 0.84% | 909,779 |
| Apr 23, 2026 | 59.80 | 60.50 | 58.70 | 59.50 | 59.50 | - | 1,022,406 |
| Apr 22, 2026 | 58.60 | 60.70 | 57.40 | 59.50 | 59.50 | 3.12% | 687,241 |
| Apr 21, 2026 | 57.20 | 58.63 | 57.20 | 57.70 | 57.70 | - | 2,907,756 |
| Apr 20, 2026 | 59.00 | 60.30 | 57.15 | 57.70 | 57.70 | -1.03% | 855,445 |
| Apr 17, 2026 | 60.70 | 61.00 | 58.30 | 58.30 | 58.30 | -3.95% | 1,809,956 |
| Apr 16, 2026 | 60.40 | 61.70 | 59.70 | 60.70 | 60.70 | 1.68% | 2,799,833 |
| Apr 15, 2026 | 59.89 | 60.40 | 59.70 | 59.70 | 59.70 | -1.32% | 1,622,798 |
| Apr 14, 2026 | 58.20 | 61.50 | 56.60 | 60.50 | 60.50 | 3.77% | 3,091,297 |
| Apr 13, 2026 | 57.30 | 59.00 | 56.50 | 58.30 | 58.30 | 1.04% | 1,924,569 |
| Apr 10, 2026 | 57.50 | 57.70 | 56.50 | 57.70 | 57.70 | 2.12% | 901,567 |
| Apr 9, 2026 | 57.40 | 58.40 | 56.50 | 56.50 | 56.50 | -1.57% | 738,753 |
| Apr 8, 2026 | 55.20 | 57.80 | 54.10 | 57.40 | 57.40 | 5.51% | 1,395,300 |
| Apr 7, 2026 | 53.70 | 55.90 | 53.70 | 54.40 | 54.40 | 2.64% | 2,022,604 |
| Apr 2, 2026 | 54.00 | 56.02 | 53.00 | 53.00 | 53.00 | -1.85% | 1,301,401 |
| Apr 1, 2026 | 54.80 | 56.10 | 53.50 | 54.00 | 54.00 | 2.27% | 1,075,856 |
| Mar 31, 2026 | 55.50 | 57.20 | 52.80 | 52.80 | 52.80 | -6.88% | 2,329,144 |
| Mar 30, 2026 | 56.30 | 57.50 | 55.50 | 56.70 | 56.70 | 2.16% | 887,357 |
| Mar 27, 2026 | 57.40 | 57.70 | 55.30 | 55.50 | 55.50 | -2.63% | 630,080 |
| Mar 26, 2026 | 58.10 | 59.00 | 56.50 | 57.00 | 57.00 | -1.21% | 1,871,961 |
| Mar 25, 2026 | 58.60 | 59.00 | 57.30 | 57.70 | 57.70 | 0.70% | 1,185,873 |
| Mar 24, 2026 | 57.00 | 58.90 | 56.60 | 57.30 | 57.30 | -0.87% | 1,429,166 |
| Mar 23, 2026 | 58.70 | 59.00 | 56.80 | 57.80 | 57.80 | -1.70% | 1,306,730 |
| Mar 20, 2026 | 58.60 | 59.20 | 57.70 | 58.80 | 58.80 | 1.38% | 1,367,641 |
| Mar 19, 2026 | 57.70 | 59.00 | 57.50 | 58.00 | 58.00 | 0.17% | 1,244,374 |
| Mar 18, 2026 | 57.10 | 58.20 | 57.10 | 57.90 | 57.90 | 0.87% | 4,328,558 |
| Mar 17, 2026 | 57.40 | 57.60 | 56.40 | 57.40 | 57.40 | 0.70% | 807,319 |
| Mar 16, 2026 | 56.80 | 57.60 | 56.40 | 57.00 | 57.00 | 0.88% | 1,129,401 |
| Mar 13, 2026 | 56.90 | 57.60 | 56.40 | 56.50 | 56.50 | -0.70% | 786,343 |
| Mar 12, 2026 | 56.10 | 57.60 | 56.10 | 56.90 | 56.90 | -0.18% | 953,078 |
| Mar 11, 2026 | 56.60 | 57.28 | 56.20 | 57.00 | 57.00 | 0.71% | 2,543,694 |
| Mar 10, 2026 | 55.50 | 57.00 | 54.00 | 56.60 | 56.60 | 2.54% | 1,340,817 |
| Mar 9, 2026 | 55.00 | 55.60 | 53.51 | 55.20 | 55.20 | 0.36% | 1,274,441 |
| 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% | 1,805,074 |
| 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 |