LSE - Delayed Quote GBp

Downing Renewables & Infrastructure Trust PLC (DORE.L)

Compare
79.00 +1.20 (+1.54%)
At close: January 3 at 4:35:19 PM GMT
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Jan 3, 2025 79.68 81.00 77.55 79.00 79.00 87,652
Jan 2, 2025 77.80 80.80 77.07 77.80 77.80 122,754
Dec 31, 2024 77.00 79.19 77.00 77.00 77.00 9,209
Dec 30, 2024 76.20 79.80 76.20 78.00 78.00 59,423
Dec 27, 2024 76.20 80.80 76.20 77.60 77.60 16,715
Dec 24, 2024 76.20 80.80 76.00 76.00 76.00 42,573
Dec 23, 2024 80.20 80.20 76.54 77.60 77.60 66,424
Dec 20, 2024 77.00 78.00 76.00 77.00 77.00 33,983
Dec 19, 2024 78.40 80.00 77.17 78.00 78.00 998,611
Dec 18, 2024 77.80 80.00 77.00 79.60 79.60 69,396
Dec 17, 2024 77.00 77.00 76.13 77.00 77.00 141,798
Dec 16, 2024 77.00 77.00 76.00 77.00 77.00 102,507
Dec 13, 2024 77.00 77.60 75.96 77.00 77.00 252,620
Dec 12, 2024 77.00 78.20 77.00 77.00 77.00 52,300
Dec 11, 2024 77.20 78.01 77.00 77.00 77.00 88,509
Dec 10, 2024 78.40 78.59 77.00 77.00 77.00 105,790
Dec 9, 2024 78.60 80.00 77.60 78.60 78.60 120,154
Dec 6, 2024 77.60 79.00 76.80 77.60 77.60 1,136,986
Dec 5, 2024 77.60 80.00 77.60 77.60 77.60 2,154
Dec 4, 2024 78.60 78.80 77.00 77.20 77.20 446,156
Dec 3, 2024 78.00 81.28 78.00 78.50 78.50 336,205
Dec 2, 2024 79.75 79.75 78.11 78.90 78.90 188,571
Nov 29, 2024 79.00 79.82 77.28 77.40 77.40 161,623
Nov 28, 2024 1.45 Dividend
Nov 28, 2024 79.00 80.80 76.60 78.50 78.50 2,183,562
Nov 27, 2024 81.00 83.07 79.51 80.80 79.35 332,554
Nov 26, 2024 81.60 83.32 79.48 81.60 80.14 197,802
Nov 25, 2024 80.00 82.40 79.07 81.00 79.55 37,919
Nov 22, 2024 82.80 84.00 80.76 82.40 80.92 115,236
Nov 21, 2024 81.60 84.80 80.55 81.60 80.14 172,944
Nov 20, 2024 82.00 82.60 81.02 82.00 80.53 183,870
Nov 19, 2024 83.24 83.24 82.00 83.00 81.51 69,851
Nov 18, 2024 82.00 85.00 79.85 84.00 82.49 101,730
Nov 15, 2024 80.80 84.80 79.80 83.00 81.51 151,221
Nov 14, 2024 82.40 82.40 81.60 82.40 80.92 59,270
Nov 13, 2024 81.11 83.00 81.08 82.30 80.82 67,700
Nov 12, 2024 83.00 83.00 81.00 81.90 80.43 230,666
Nov 11, 2024 84.00 84.00 82.56 83.40 81.90 120,058
Nov 8, 2024 83.60 86.40 83.51 83.80 82.30 186,358
Nov 7, 2024 83.80 85.18 81.40 83.80 82.30 96,980
Nov 6, 2024 84.00 86.80 83.00 84.80 83.28 124,530
Nov 5, 2024 83.00 84.08 83.00 83.00 81.51 60,576
Nov 4, 2024 83.00 86.20 81.60 83.80 82.30 157,866
Nov 1, 2024 82.00 83.80 81.60 82.00 80.53 219,317
Oct 31, 2024 82.60 83.13 81.25 83.00 81.51 150,425
Oct 30, 2024 84.00 84.00 81.60 83.30 81.81 84,976
Oct 29, 2024 82.00 83.49 81.60 84.30 82.79 177,845
Oct 28, 2024 82.60 93.00 82.00 83.40 81.90 31,939
Oct 25, 2024 83.00 86.60 81.93 84.20 82.69 284,942
Oct 24, 2024 86.00 86.60 83.59 84.00 82.49 113,145
Oct 23, 2024 83.60 85.55 83.00 84.40 82.89 917,140
Oct 22, 2024 84.00 86.12 83.69 84.00 82.49 192,746
Oct 21, 2024 84.60 85.90 83.65 85.10 83.57 120,881
Oct 18, 2024 86.00 86.60 84.26 86.00 84.46 101,314
Oct 17, 2024 86.49 86.49 85.27 86.50 84.95 138,095
Oct 16, 2024 86.49 86.60 85.40 86.30 84.75 222,433
Oct 15, 2024 86.80 87.60 84.13 86.80 85.24 197,493
Oct 14, 2024 87.60 87.60 86.20 86.80 85.24 134,363
Oct 11, 2024 87.60 87.60 86.40 86.60 85.05 495,057
Oct 10, 2024 86.86 87.40 85.48 87.30 85.73 128,062
Oct 9, 2024 86.80 87.40 85.52 86.80 85.24 87,153
Oct 8, 2024 85.60 87.60 84.99 86.00 84.46 176,980
Oct 7, 2024 84.80 85.40 83.93 85.40 83.87 169,278
Oct 4, 2024 84.40 84.97 83.60 84.80 83.28 227,761
Oct 3, 2024 82.80 85.00 81.84 84.40 82.89 7,447,509
Oct 2, 2024 82.60 83.80 82.00 82.80 81.31 121,134
Oct 1, 2024 81.20 84.00 81.20 83.00 81.51 757,381
Sep 30, 2024 81.40 82.80 80.20 82.80 81.31 1,321,834
Sep 27, 2024 80.00 81.60 79.75 80.60 79.15 517,494
Sep 26, 2024 80.00 81.60 79.00 79.00 77.58 2,516,234
Sep 25, 2024 79.60 81.60 79.00 79.60 78.17 117,592
Sep 24, 2024 80.60 81.60 79.00 79.00 77.58 1,396,413
Sep 23, 2024 80.40 81.50 78.74 80.40 78.96 159,826
Sep 20, 2024 81.00 81.60 80.00 81.00 79.55 179,905
Sep 19, 2024 80.20 80.80 78.76 80.90 79.45 176,689
Sep 18, 2024 79.80 80.20 76.20 79.50 78.07 235,204
Sep 17, 2024 79.80 80.20 77.81 80.00 78.56 175,679
Sep 16, 2024 79.00 80.20 78.35 79.00 77.58 38,448
Sep 13, 2024 80.00 80.00 77.00 80.00 78.56 127,493
Sep 12, 2024 78.80 80.00 76.20 78.40 76.99 265,496
Sep 11, 2024 77.30 79.60 76.20 77.60 76.21 161,765
Sep 10, 2024 76.73 78.61 76.56 77.90 76.50 90,353
Sep 9, 2024 77.00 79.01 76.59 77.00 75.62 96,472
Sep 6, 2024 77.00 78.60 76.60 77.70 76.31 777,526
Sep 5, 2024 78.00 79.60 76.60 76.60 75.23 146,737
Sep 4, 2024 79.40 79.60 76.74 78.00 76.60 187,258
Sep 3, 2024 78.06 79.40 76.72 78.20 76.80 77,518
Sep 2, 2024 78.11 78.40 76.65 77.30 75.91 55,715
Aug 30, 2024 78.00 78.20 76.82 78.20 76.80 118,892
Aug 29, 2024 1.45 Dividend
Aug 29, 2024 77.60 78.60 77.04 77.70 76.31 124,756
Aug 28, 2024 78.64 78.64 77.37 77.80 74.98 221,580
Aug 27, 2024 79.40 79.40 76.43 79.40 76.52 305,531
Aug 23, 2024 78.60 79.40 77.97 78.20 75.37 319,923
Aug 22, 2024 77.60 78.80 77.60 78.80 75.94 409,370
Aug 21, 2024 77.40 79.20 77.00 77.50 74.69 736,203
Aug 20, 2024 77.00 78.80 76.77 77.00 74.21 211,341
Aug 19, 2024 77.60 78.60 77.39 77.60 74.79 185,757
Aug 16, 2024 77.00 78.20 76.80 77.30 74.50 7,503,869
Aug 15, 2024 78.37 79.40 77.20 78.00 75.17 161,421
Aug 14, 2024 78.40 78.60 77.00 77.70 74.88 121,413
Aug 13, 2024 77.40 79.20 76.81 77.20 74.40 268,529
Aug 12, 2024 77.80 79.20 76.93 77.80 74.98 482,520
Aug 9, 2024 77.77 79.20 76.20 77.10 74.31 116,586
Aug 8, 2024 76.40 77.81 76.40 77.40 74.59 64,048
Aug 7, 2024 76.60 79.00 76.20 78.00 75.17 136,776
Aug 6, 2024 79.20 79.40 75.67 77.00 74.21 553,077
Aug 5, 2024 77.80 78.60 75.39 77.80 74.98 135,179
Aug 2, 2024 77.20 79.00 75.40 78.00 75.17 158,561
Aug 1, 2024 77.00 79.20 76.64 77.00 74.21 695,828
Jul 31, 2024 78.60 79.00 78.12 78.60 75.75 310,316
Jul 30, 2024 78.60 78.80 77.47 78.40 75.56 317,209
Jul 29, 2024 79.00 79.40 78.25 79.20 76.33 67,301
Jul 26, 2024 77.04 79.40 77.04 79.30 76.43 193,824
Jul 25, 2024 79.00 79.16 78.60 79.10 76.23 118,514
Jul 24, 2024 78.40 79.01 75.60 78.60 75.75 129,682
Jul 23, 2024 78.00 79.00 77.65 78.20 75.37 199,996
Jul 22, 2024 77.80 79.20 77.00 78.60 75.75 266,739
Jul 19, 2024 77.00 79.40 75.74 76.70 73.92 294,730
Jul 18, 2024 78.00 79.40 77.75 78.70 75.85 151,933
Jul 17, 2024 77.80 79.00 77.78 78.50 75.65 287,910
Jul 16, 2024 78.40 78.40 77.46 78.10 75.27 89,558
Jul 15, 2024 78.40 79.40 76.68 78.00 75.17 357,323
Jul 12, 2024 78.40 78.89 76.84 78.70 75.85 492,131
Jul 11, 2024 79.00 79.40 77.20 79.00 76.14 850,902
Jul 10, 2024 78.41 79.20 78.26 79.00 76.14 436,150
Jul 9, 2024 77.20 79.40 76.20 79.00 76.14 597,753
Jul 8, 2024 79.00 79.40 77.88 79.00 76.14 507,542
Jul 5, 2024 79.20 79.40 78.00 78.00 75.17 395,761
Jul 4, 2024 79.20 79.40 79.00 79.00 76.14 190,691
Jul 3, 2024 78.80 79.40 78.60 78.80 75.94 166,935
Jul 2, 2024 78.60 79.40 78.54 78.60 75.75 108,694
Jul 1, 2024 79.40 79.40 78.00 78.20 75.37 137,181
Jun 28, 2024 79.40 79.40 78.17 79.40 76.52 610,944
Jun 27, 2024 78.00 79.40 78.00 78.00 75.17 607,372
Jun 26, 2024 79.20 79.20 77.40 78.20 75.37 231,246
Jun 25, 2024 77.40 78.60 77.20 78.60 75.75 435,398
Jun 24, 2024 78.20 79.20 76.37 79.00 76.14 211,786
Jun 21, 2024 78.40 78.40 75.40 78.40 75.56 580,995
Jun 20, 2024 75.40 79.20 75.40 77.30 74.50 163,716
Jun 19, 2024 75.40 79.20 75.40 77.30 74.50 220,693
Jun 18, 2024 77.80 78.80 76.20 77.00 74.21 257,831
Jun 17, 2024 77.40 79.20 75.50 77.40 74.59 457,943
Jun 14, 2024 76.00 79.20 76.00 76.00 73.25 785,502
Jun 13, 2024 77.29 79.20 76.53 77.70 74.88 150,792
Jun 12, 2024 77.00 79.20 77.00 77.00 74.21 306,868
Jun 11, 2024 79.00 79.00 76.00 79.00 76.14 119,507
Jun 10, 2024 78.80 78.80 76.39 78.80 75.94 70,828
Jun 7, 2024 78.00 79.20 75.40 78.00 75.17 388,104
Jun 6, 2024 79.20 79.20 76.92 79.20 76.33 19,754
Jun 5, 2024 76.20 79.00 76.20 76.20 73.44 135,058
Jun 4, 2024 76.60 79.20 76.50 79.00 76.14 65,467
Jun 3, 2024 77.00 77.60 75.60 76.50 73.73 101,928
May 31, 2024 77.20 77.20 76.67 77.20 74.40 42,574
May 30, 2024 0.01 Dividend
May 30, 2024 79.20 79.20 76.02 77.00 74.21 52,569
May 29, 2024 78.80 79.40 77.73 79.40 76.51 31,006
May 28, 2024 76.00 78.80 76.00 78.00 75.16 105,335
May 24, 2024 78.00 78.00 77.30 78.00 75.16 1,763,250
May 23, 2024 78.00 78.00 76.88 78.00 75.16 110,046
May 22, 2024 76.60 78.00 76.43 76.60 73.81 166,362
May 21, 2024 76.00 77.80 75.86 77.80 74.97 185,918
May 20, 2024 74.40 77.80 74.40 76.50 73.71 202,043
May 17, 2024 74.80 76.37 74.80 76.40 73.62 64,876
May 16, 2024 74.20 77.80 74.20 74.60 71.88 398,229
May 15, 2024 73.20 77.80 73.20 75.00 72.27 1,804,962
May 14, 2024 74.00 76.40 74.00 75.90 73.14 111,562
May 13, 2024 74.20 77.80 74.00 75.90 73.14 270,910
May 10, 2024 74.20 77.07 74.20 75.00 72.27 272,114
May 9, 2024 74.20 77.80 74.20 76.00 73.23 136,566
May 8, 2024 73.20 77.80 73.20 74.90 72.17 93,627
May 7, 2024 73.20 76.37 73.20 73.40 70.73 332,984
May 3, 2024 74.60 77.80 73.40 75.50 72.75 47,227
May 2, 2024 73.20 75.80 73.23 74.50 71.79 189,478
May 1, 2024 73.60 77.80 73.30 75.50 72.75 331,798
Apr 30, 2024 73.80 77.80 73.00 75.90 73.14 104,714
Apr 29, 2024 73.60 78.00 73.00 73.20 70.53 210,098
Apr 26, 2024 75.00 77.80 73.60 75.40 72.65 209,533
Apr 25, 2024 77.40 77.80 73.00 75.70 72.94 71,565
Apr 24, 2024 73.60 74.00 73.60 73.60 70.92 384,471
Apr 23, 2024 73.60 74.01 73.60 73.80 71.11 265,710
Apr 22, 2024 73.80 74.03 73.60 73.80 71.11 156,607
Apr 19, 2024 74.00 74.08 73.21 74.00 71.30 213,112
Apr 18, 2024 74.18 74.18 73.22 75.70 72.94 195,943
Apr 17, 2024 73.60 78.40 73.60 76.00 73.23 306,435
Apr 16, 2024 73.80 76.00 73.60 73.80 71.11 338,650
Apr 15, 2024 74.00 78.80 74.00 74.20 71.50 254,196
Apr 12, 2024 74.00 76.21 74.00 74.00 71.30 186,701
Apr 11, 2024 74.20 75.24 74.00 74.70 71.98 893,115
Apr 10, 2024 74.60 75.59 74.20 75.20 72.46 57,272
Apr 9, 2024 75.60 79.00 75.60 76.20 73.42 224,635
Apr 8, 2024 76.00 79.00 73.97 77.30 74.48 98,327
Apr 5, 2024 74.20 75.74 74.00 74.50 71.79 226,539
Apr 4, 2024 74.60 75.20 73.98 74.70 71.98 196,643
Apr 3, 2024 77.00 79.60 74.40 75.30 72.56 486,663
Apr 2, 2024 78.20 81.00 77.00 77.00 74.20 163,710
Mar 28, 2024 79.00 79.80 77.00 78.30 75.45 654,278
Mar 27, 2024 78.60 79.80 77.00 78.60 75.74 560,736
Mar 26, 2024 78.40 79.80 77.20 78.00 75.16 386,179
Mar 25, 2024 79.40 80.84 78.00 78.60 75.74 362,840
Mar 22, 2024 79.80 81.29 79.20 79.80 76.89 397,740
Mar 21, 2024 79.80 82.80 78.40 79.40 76.51 678,911
Mar 20, 2024 81.00 83.00 78.40 79.40 76.51 391,608
Mar 19, 2024 81.80 82.80 78.40 81.20 78.24 210,724
Mar 18, 2024 81.60 82.80 79.35 81.60 78.63 276,287
Mar 15, 2024 81.80 83.00 79.25 81.80 78.82 243,427
Mar 14, 2024 81.20 82.14 80.40 81.20 78.24 149,853
Mar 13, 2024 80.00 82.80 79.20 80.60 77.66 278,243
Mar 12, 2024 81.80 83.00 79.60 79.60 76.70 181,092
Mar 11, 2024 82.00 83.00 80.32 81.00 78.05 142,969
Mar 8, 2024 82.40 83.00 79.60 82.40 79.40 120,898
Mar 7, 2024 82.60 84.60 81.86 82.40 79.40 119,424
Mar 6, 2024 82.00 84.60 81.00 82.40 79.40 73,552
Mar 5, 2024 81.80 83.00 80.96 81.80 78.82 78,423
Mar 4, 2024 85.00 85.20 81.00 81.40 78.44 146,579
Mar 1, 2024 85.00 85.25 81.80 81.80 78.82 124,994
Feb 29, 2024 0.01 Dividend
Feb 29, 2024 85.00 87.80 84.55 85.00 81.90 124,054
Feb 28, 2024 85.20 88.80 85.20 85.20 82.08 88,389
Feb 27, 2024 85.00 88.80 85.00 85.00 81.89 239,084
Feb 26, 2024 85.00 87.81 85.00 85.00 81.89 71,970
Feb 23, 2024 85.23 87.00 85.00 86.00 82.85 43,598
Feb 22, 2024 85.60 87.00 85.00 85.00 81.89 171,698
Feb 21, 2024 86.00 87.34 85.10 85.60 82.47 203,199
Feb 20, 2024 87.14 88.80 85.60 87.20 84.01 29,773
Feb 19, 2024 86.00 87.79 85.48 87.20 84.01 107,625
Feb 16, 2024 88.80 89.00 86.20 86.20 83.05 41,799
Feb 15, 2024 88.00 88.00 86.20 88.00 84.78 153,324
Feb 14, 2024 87.20 89.00 86.15 86.20 83.05 262,678
Feb 13, 2024 90.00 90.00 87.06 90.00 86.71 133,566
Feb 12, 2024 87.20 91.20 86.80 89.10 85.84 208,984
Feb 9, 2024 87.20 89.00 87.20 87.20 84.01 192,034
Feb 8, 2024 87.20 88.30 87.20 87.20 84.01 84,922
Feb 7, 2024 88.00 89.00 87.20 87.20 84.01 105,685
Feb 6, 2024 90.00 90.00 88.00 88.00 84.78 132,652
Feb 5, 2024 88.00 89.53 88.00 88.00 84.78 98,878
Feb 2, 2024 88.40 89.15 88.00 88.00 84.78 165,826
Feb 1, 2024 89.60 91.00 89.00 88.80 85.55 193,124
Jan 31, 2024 90.00 91.00 89.77 91.00 87.67 115,525
Jan 30, 2024 90.50 90.50 90.00 90.50 87.19 24,253
Jan 29, 2024 90.40 90.60 89.70 89.80 86.52 158,683
Jan 26, 2024 90.20 90.20 89.80 90.10 86.80 98,158
Jan 25, 2024 89.60 90.00 89.60 90.00 86.71 36,867
Jan 24, 2024 89.80 90.10 89.03 89.60 86.32 135,895
Jan 23, 2024 89.60 89.80 88.32 89.60 86.32 263,901
Jan 22, 2024 88.50 90.20 88.00 89.10 85.84 35,360
Jan 19, 2024 86.20 88.20 86.20 86.20 83.05 8,906
Jan 18, 2024 86.40 90.20 86.40 86.40 83.24 118,339
Jan 17, 2024 89.00 89.00 86.81 89.00 85.74 19,749
Jan 16, 2024 88.00 88.20 86.40 86.40 83.24 115,804
Jan 15, 2024 88.00 88.00 87.07 88.00 84.78 74,934
Jan 12, 2024 88.00 89.00 87.00 87.00 83.82 101,179
Jan 11, 2024 89.00 89.00 87.40 88.30 85.07 199,950
Jan 10, 2024 87.55 89.00 87.50 88.50 85.26 42,252
Jan 9, 2024 88.35 88.40 87.50 88.00 84.78 79,481
Jan 8, 2024 88.87 89.00 87.39 88.50 85.26 109,892
Jan 5, 2024 87.00 90.00 87.00 87.00 83.82 146,049
Jan 4, 2024 88.39 88.39 87.45 87.80 84.59 73,310
Jan 3, 2024 88.80 89.00 87.20 87.60 84.40 107,314

Related Tickers

GOOD.L Good Energy Group PLC
370.00
-0.67%
 
TRIG.L The Renewables Infrastructure Group Limited
88.20
+1.73%
 
UKW.L Greencoat UK Wind PLC
131.10
+0.54%
 
CEG Constellation Energy Corporation
252.40
+4.04%