1. Share Prices

  2. Octopus Renewables Infrastructure Trust PLC (ORIT)

66.50p-0.60 (-0.89%)12 Sep 2025, 16:35
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
Sep 11, 202566.10p67.60p65.50p67.10p612,126
Sep 10, 202566.00p67.40p65.10p66.50p3,277,394
Sep 9, 202567.60p68.20p65.70p66.00p1,433,870
Sep 8, 202568.00p68.50p67.00p67.00p1,514,454
Sep 5, 202568.00p68.50p67.10p68.50p2,747,638
Sep 4, 202568.20p68.40p66.70p68.00p1,058,369
Sep 3, 202569.00p69.00p66.70p66.80p1,023,016
Sep 2, 202568.00p69.50p67.50p68.60p1,223,059
Sep 1, 202569.00p69.90p68.00p69.30p751,817
Aug 29, 202570.00p70.00p68.10p68.80p716,874
Aug 28, 202568.90p70.00p68.10p69.40p328,034
Aug 27, 202568.00p70.00p67.10p68.90p1,140,949
Aug 26, 202570.00p70.92p68.11p69.00p927,749
Aug 22, 202571.80p71.80p70.10p70.40p942,765
Aug 21, 202570.50p72.00p70.00p71.00p1,280,967
Aug 20, 202571.20p72.00p70.20p71.90p627,360
Aug 19, 202569.40p71.60p69.10p71.60p706,078
Aug 18, 202569.60p70.50p69.10p69.80p654,315
Aug 15, 202569.40p69.95p69.00p69.60p496,507
Aug 14, 202569.10p70.20p68.60p69.60p877,923
Aug 13, 202570.00p71.30p69.40p70.60p1,037,722
Aug 12, 202570.40p70.40p69.40p70.00p1,907,109
Aug 11, 202570.00p70.55p69.60p70.00p1,288,938
Aug 8, 202570.00p70.60p69.00p70.20p1,138,512
Aug 7, 202569.50p69.70p69.10p69.50p703,985
Aug 6, 202569.10p70.00p69.10p69.70p2,147,742
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
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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jtc PLC1,374.0017.04
Trainline PLC300.032.82
Beazley PLC812.502.59
Centrica PLC160.902.48
Ssp Group PLC155.502.30
Drax Group PLC681.502.17

Fallers

CompanyPrice% Chg
Ocado Group PLC242.30-19.23
Playtech PLC382.50-7.16
Asos PLC276.50-4.33
Ip Group PLC56.10-3.77
Genus PLC2,615.00-3.51
Rs Group PLC563.00-3.10