LSE - Delayed Quote GBp
Renewables Infrastructure Grp (TRIG.L)
80.90
+0.90
+(1.13%)
At close: May 30 at 4:42:00 PM GMT+1
Currency in GBp Download
| Date | Open | High | Low | Close Close price adjusted for splits. | Adj Close Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | Volume |
|---|---|---|---|---|---|---|
| May 30, 2025 | 79.30 | 81.30 | 79.30 | 80.90 | 80.90 | 10,892,375 |
| May 29, 2025 | 79.50 | 80.00 | 78.70 | 80.00 | 80.00 | 2,521,160 |
| May 28, 2025 | 78.20 | 79.10 | 77.80 | 78.90 | 78.90 | 2,617,099 |
| May 27, 2025 | 78.10 | 79.10 | 77.50 | 78.40 | 78.40 | 4,445,646 |
| May 23, 2025 | 77.40 | 78.80 | 77.20 | 77.80 | 77.80 | 4,381,586 |
| May 22, 2025 | 78.60 | 79.00 | 76.70 | 77.40 | 77.40 | 7,448,819 |
| May 21, 2025 | 77.90 | 79.00 | 77.10 | 78.80 | 78.80 | 4,412,791 |
| May 20, 2025 | 77.40 | 79.70 | 77.00 | 78.40 | 78.40 | 4,419,778 |
| May 19, 2025 | 76.20 | 77.70 | 76.10 | 77.20 | 77.20 | 11,894,965 |
| May 16, 2025 | 76.60 | 77.20 | 76.00 | 77.20 | 77.20 | 8,418,764 |
| May 15, 2025 | 1.8874999 Dividend | |||||
| May 15, 2025 | 77.70 | 78.40 | 75.60 | 76.50 | 76.50 | 3,899,020 |
| May 14, 2025 | 79.50 | 80.99 | 77.70 | 77.90 | 77.88 | 5,885,871 |
| May 13, 2025 | 79.30 | 81.20 | 78.30 | 80.40 | 80.38 | 4,527,741 |
| May 12, 2025 | 78.00 | 80.00 | 78.00 | 79.50 | 79.48 | 8,366,706 |
| May 9, 2025 | 78.00 | 79.30 | 78.00 | 78.10 | 78.08 | 4,264,559 |
| May 8, 2025 | 79.40 | 80.00 | 78.40 | 78.80 | 78.78 | 3,962,884 |
| May 7, 2025 | 78.40 | 79.60 | 78.40 | 79.50 | 79.48 | 3,081,247 |
| May 6, 2025 | 80.20 | 81.00 | 78.30 | 79.50 | 79.48 | 6,008,017 |
| May 2, 2025 | 80.40 | 81.40 | 79.50 | 80.00 | 79.98 | 3,807,960 |
| May 1, 2025 | 80.60 | 81.54 | 79.30 | 80.30 | 80.28 | 4,059,161 |
| Apr 30, 2025 | 80.00 | 81.00 | 79.30 | 80.00 | 79.98 | 2,975,944 |
| Apr 29, 2025 | 79.80 | 80.80 | 79.70 | 80.20 | 80.18 | 3,145,103 |
| Apr 28, 2025 | 79.10 | 80.10 | 79.00 | 79.70 | 79.68 | 3,936,543 |
| Apr 25, 2025 | 78.70 | 79.90 | 78.60 | 79.00 | 78.98 | 3,784,086 |
| Apr 24, 2025 | 79.20 | 80.40 | 78.50 | 78.50 | 78.48 | 3,427,228 |
| Apr 23, 2025 | 80.00 | 81.10 | 79.20 | 79.20 | 79.18 | 5,635,721 |
| Apr 22, 2025 | 79.00 | 79.70 | 78.00 | 79.30 | 79.28 | 3,399,900 |
| Apr 17, 2025 | 78.80 | 79.30 | 77.80 | 77.80 | 77.78 | 3,355,896 |
| Apr 16, 2025 | 77.70 | 79.90 | 77.20 | 79.00 | 78.98 | 4,669,315 |
| Apr 15, 2025 | 77.90 | 78.80 | 77.50 | 78.00 | 77.98 | 4,532,519 |
| Apr 14, 2025 | 77.00 | 78.60 | 77.00 | 77.90 | 77.88 | 4,047,718 |
| Apr 11, 2025 | 77.30 | 79.00 | 76.80 | 76.90 | 76.88 | 4,095,372 |
| Apr 10, 2025 | 78.00 | 79.80 | 77.40 | 77.40 | 77.38 | 4,318,066 |
| Apr 9, 2025 | 75.50 | 77.60 | 75.40 | 76.80 | 76.78 | 7,216,977 |
| Apr 8, 2025 | 74.40 | 77.40 | 73.50 | 77.00 | 76.98 | 8,844,247 |
| Apr 7, 2025 | 74.00 | 76.10 | 71.54 | 72.60 | 72.58 | 7,600,215 |
| Apr 4, 2025 | 75.20 | 76.25 | 74.10 | 75.20 | 75.18 | 8,141,188 |
| Apr 3, 2025 | 76.90 | 77.10 | 75.20 | 75.20 | 75.18 | 10,399,523 |
| Apr 2, 2025 | 75.50 | 77.10 | 75.00 | 76.30 | 76.28 | 11,768,657 |
| Apr 1, 2025 | 75.70 | 77.30 | 75.00 | 75.00 | 74.98 | 7,775,896 |
| Mar 31, 2025 | 75.00 | 76.00 | 74.50 | 75.60 | 75.58 | 4,837,371 |
| Mar 28, 2025 | 75.20 | 76.20 | 74.70 | 75.50 | 75.48 | 5,755,102 |
| Mar 27, 2025 | 74.90 | 76.10 | 74.60 | 74.90 | 74.88 | 8,577,083 |
| Mar 26, 2025 | 73.40 | 75.30 | 72.40 | 75.10 | 75.08 | 8,759,272 |
| Mar 25, 2025 | 72.50 | 73.30 | 72.10 | 72.30 | 72.28 | 4,759,594 |
| Mar 24, 2025 | 72.80 | 74.50 | 71.10 | 72.20 | 72.18 | 5,911,473 |
| Mar 21, 2025 | 74.00 | 74.40 | 72.40 | 72.40 | 72.38 | 11,480,726 |
| Mar 20, 2025 | 72.30 | 74.20 | 72.30 | 73.80 | 73.78 | 9,248,919 |
| Mar 19, 2025 | 72.30 | 72.70 | 71.60 | 72.20 | 72.18 | 5,308,911 |
| Mar 18, 2025 | 71.40 | 72.20 | 71.00 | 71.80 | 71.78 | 18,683,578 |
| Mar 17, 2025 | 71.00 | 71.60 | 70.80 | 71.00 | 70.98 | 6,661,999 |
| Mar 14, 2025 | 70.00 | 71.50 | 70.00 | 71.00 | 70.98 | 5,501,480 |
| Mar 13, 2025 | 71.30 | 72.00 | 70.00 | 70.50 | 70.48 | 8,925,306 |
| Mar 12, 2025 | 70.80 | 72.20 | 70.80 | 71.90 | 71.88 | 4,867,284 |
| Mar 11, 2025 | 71.60 | 72.80 | 70.90 | 71.20 | 71.18 | 5,202,307 |
| Mar 10, 2025 | 73.00 | 73.70 | 71.57 | 71.80 | 71.78 | 11,774,766 |
| Mar 7, 2025 | 74.00 | 74.30 | 71.70 | 72.30 | 72.28 | 11,649,442 |
| Mar 6, 2025 | 74.30 | 74.50 | 73.30 | 73.50 | 73.48 | 8,498,618 |
| Mar 5, 2025 | 74.40 | 75.40 | 73.90 | 74.20 | 74.18 | 5,503,801 |
| Mar 4, 2025 | 74.50 | 75.80 | 74.10 | 74.40 | 74.38 | 6,090,444 |
| Mar 3, 2025 | 75.50 | 76.00 | 74.50 | 75.00 | 74.98 | 4,459,846 |
| Feb 28, 2025 | 74.00 | 76.10 | 73.20 | 75.50 | 75.48 | 6,041,117 |
| Feb 27, 2025 | 74.30 | 74.30 | 73.30 | 74.00 | 73.98 | 3,985,539 |
| Feb 26, 2025 | 74.30 | 75.20 | 73.10 | 74.50 | 74.48 | 8,151,094 |
| Feb 25, 2025 | 73.80 | 75.00 | 73.00 | 74.50 | 74.48 | 7,943,053 |
| Feb 24, 2025 | 74.80 | 74.80 | 72.40 | 73.70 | 73.68 | 6,278,167 |
| Feb 21, 2025 | 73.30 | 74.50 | 73.00 | 73.60 | 73.58 | 17,530,496 |
| Feb 20, 2025 | 75.00 | 75.90 | 73.39 | 73.50 | 73.48 | 10,422,696 |
| Feb 19, 2025 | 75.40 | 76.00 | 74.70 | 75.00 | 74.98 | 4,292,252 |
| Feb 18, 2025 | 76.70 | 76.70 | 75.00 | 75.50 | 75.48 | 4,000,193 |
| Feb 17, 2025 | 76.20 | 77.30 | 76.10 | 76.50 | 76.48 | 5,604,410 |
| Feb 14, 2025 | 77.00 | 77.40 | 76.10 | 76.10 | 76.08 | 8,824,657 |
| Feb 13, 2025 | 1.8675 Dividend | |||||
| Feb 13, 2025 | 78.50 | 79.00 | 76.40 | 76.70 | 76.68 | 6,456,025 |
| Feb 12, 2025 | 78.80 | 80.32 | 78.50 | 79.80 | 79.76 | 9,401,112 |
| Feb 11, 2025 | 80.50 | 80.70 | 78.50 | 79.10 | 79.06 | 5,506,134 |
| Feb 10, 2025 | 80.50 | 81.10 | 79.60 | 80.20 | 80.16 | 4,856,118 |
| Feb 7, 2025 | 80.20 | 81.10 | 79.80 | 79.80 | 79.76 | 4,506,773 |
| Feb 6, 2025 | 79.60 | 82.00 | 79.30 | 80.30 | 80.26 | 5,591,514 |
| Feb 5, 2025 | 78.40 | 79.30 | 77.90 | 79.30 | 79.26 | 3,988,447 |
| Feb 4, 2025 | 78.60 | 79.50 | 77.60 | 77.70 | 77.66 | 3,592,185 |
| Feb 3, 2025 | 78.20 | 79.40 | 77.00 | 79.00 | 78.96 | 6,295,760 |
| Jan 31, 2025 | 78.30 | 79.00 | 77.80 | 78.70 | 78.66 | 5,187,712 |
| Jan 30, 2025 | 77.10 | 78.63 | 76.70 | 78.00 | 77.96 | 5,095,946 |
| Jan 29, 2025 | 78.40 | 78.60 | 76.80 | 77.10 | 77.06 | 4,287,568 |
| Jan 28, 2025 | 78.20 | 79.00 | 77.70 | 78.40 | 78.36 | 5,584,966 |
| Jan 27, 2025 | 79.80 | 80.00 | 77.70 | 77.70 | 77.66 | 5,320,398 |
| Jan 24, 2025 | 80.60 | 80.90 | 79.60 | 79.60 | 79.56 | 4,109,479 |
| Jan 23, 2025 | 80.60 | 82.00 | 80.00 | 80.00 | 79.96 | 6,888,733 |
| Jan 22, 2025 | 81.00 | 82.80 | 80.50 | 81.00 | 80.96 | 6,108,238 |
| Jan 21, 2025 | 80.30 | 81.20 | 79.00 | 81.00 | 80.96 | 8,239,861 |
| Jan 20, 2025 | 81.10 | 81.10 | 79.20 | 79.90 | 79.86 | 8,891,150 |
| Jan 17, 2025 | 83.30 | 83.90 | 80.70 | 81.00 | 80.96 | 4,973,158 |
| Jan 16, 2025 | 83.50 | 83.60 | 82.00 | 83.60 | 83.56 | 4,664,786 |
| Jan 15, 2025 | 81.80 | 83.70 | 81.30 | 83.70 | 83.66 | 4,510,904 |
| Jan 14, 2025 | 82.40 | 82.60 | 81.00 | 81.00 | 80.96 | 4,145,749 |
| Jan 13, 2025 | 80.40 | 82.30 | 79.60 | 82.10 | 82.06 | 5,319,714 |
| Jan 10, 2025 | 81.40 | 82.40 | 80.30 | 80.30 | 80.26 | 4,495,761 |
| Jan 9, 2025 | 82.50 | 83.00 | 81.10 | 81.90 | 81.86 | 4,957,027 |
| Jan 8, 2025 | 84.10 | 85.50 | 80.60 | 82.40 | 82.36 | 6,307,553 |
| Jan 7, 2025 | 86.30 | 86.70 | 84.00 | 84.00 | 83.96 | 4,214,495 |
| Jan 6, 2025 | 87.60 | 89.70 | 85.90 | 86.70 | 86.66 | 4,605,980 |
| Jan 3, 2025 | 87.00 | 88.60 | 85.00 | 88.20 | 88.16 | 2,677,649 |
| Jan 2, 2025 | 86.20 | 87.80 | 85.20 | 86.70 | 86.66 | 2,507,693 |
| Dec 31, 2024 | 85.00 | 86.10 | 84.70 | 85.80 | 85.76 | 911,856 |
| Dec 30, 2024 | 85.90 | 86.30 | 84.70 | 85.10 | 85.06 | 2,673,287 |
| Dec 27, 2024 | 85.50 | 86.20 | 84.60 | 86.20 | 86.16 | 2,094,434 |
| Dec 24, 2024 | 85.00 | 85.50 | 83.50 | 85.50 | 85.46 | 916,849 |
| Dec 23, 2024 | 83.80 | 84.70 | 83.50 | 84.50 | 84.46 | 3,319,610 |
| Dec 20, 2024 | 82.60 | 85.30 | 82.10 | 83.50 | 83.46 | 8,123,919 |
| Dec 19, 2024 | 84.90 | 84.90 | 82.42 | 82.60 | 82.56 | 6,713,464 |
| Dec 18, 2024 | 85.20 | 86.00 | 84.40 | 84.40 | 84.36 | 5,741,723 |
| Dec 17, 2024 | 86.20 | 86.90 | 84.90 | 85.10 | 85.06 | 5,204,294 |
| Dec 16, 2024 | 87.50 | 87.50 | 85.70 | 86.20 | 86.16 | 8,079,202 |
| Dec 13, 2024 | 87.40 | 88.30 | 85.70 | 86.90 | 86.86 | 4,301,933 |
| Dec 12, 2024 | 86.20 | 88.30 | 86.00 | 88.00 | 87.96 | 3,513,065 |
| Dec 11, 2024 | 86.80 | 87.30 | 86.20 | 86.50 | 86.46 | 4,015,388 |
| Dec 10, 2024 | 87.70 | 88.70 | 86.60 | 87.40 | 87.36 | 3,250,445 |
| Dec 9, 2024 | 89.70 | 90.00 | 87.50 | 87.50 | 87.46 | 3,739,994 |
| Dec 6, 2024 | 89.20 | 90.20 | 88.10 | 88.90 | 88.86 | 4,172,338 |
| Dec 5, 2024 | 88.60 | 89.40 | 88.00 | 89.20 | 89.16 | 4,049,262 |
| Dec 4, 2024 | 89.00 | 89.70 | 88.60 | 88.90 | 88.86 | 2,995,351 |
| Dec 3, 2024 | 88.80 | 89.90 | 88.60 | 89.20 | 89.16 | 3,858,335 |
| Dec 2, 2024 | 89.50 | 91.60 | 87.80 | 88.80 | 88.76 | 2,866,722 |
| Nov 29, 2024 | 91.00 | 91.10 | 89.30 | 89.40 | 89.36 | 8,083,459 |
| Nov 28, 2024 | 91.00 | 91.80 | 90.40 | 90.50 | 90.46 | 3,098,570 |
| Nov 27, 2024 | 91.60 | 92.40 | 90.70 | 91.50 | 91.46 | 4,942,864 |
| Nov 26, 2024 | 92.30 | 92.80 | 90.80 | 91.50 | 91.46 | 2,689,360 |
| Nov 25, 2024 | 92.80 | 92.80 | 90.70 | 92.20 | 92.16 | 2,854,055 |
| Nov 22, 2024 | 91.50 | 93.10 | 91.50 | 91.70 | 91.66 | 2,781,731 |
| Nov 21, 2024 | 92.70 | 92.70 | 91.10 | 91.50 | 91.46 | 2,454,291 |
| Nov 20, 2024 | 93.00 | 93.00 | 91.80 | 92.40 | 92.36 | 4,801,623 |
| Nov 19, 2024 | 89.50 | 93.00 | 89.10 | 92.90 | 92.86 | 4,082,920 |
| Nov 18, 2024 | 91.20 | 91.50 | 88.80 | 89.50 | 89.46 | 3,915,524 |
| Nov 15, 2024 | 92.00 | 92.20 | 90.80 | 90.80 | 90.76 | 4,321,373 |
| Nov 14, 2024 | 1.8675 Dividend | |||||
| Nov 14, 2024 | 92.00 | 92.10 | 91.00 | 92.10 | 92.06 | 3,549,220 |
| Nov 13, 2024 | 93.70 | 94.50 | 92.60 | 93.00 | 92.94 | 4,998,556 |
| Nov 12, 2024 | 93.80 | 94.90 | 93.10 | 93.70 | 93.64 | 3,098,654 |
| Nov 11, 2024 | 94.70 | 95.50 | 93.79 | 94.30 | 94.24 | 4,726,375 |
| Nov 8, 2024 | 94.30 | 95.50 | 93.60 | 94.50 | 94.44 | 10,365,117 |
| Nov 7, 2024 | 95.50 | 96.70 | 94.10 | 94.50 | 94.44 | 5,710,179 |
| Nov 6, 2024 | 98.00 | 98.00 | 95.40 | 95.50 | 95.44 | 3,246,854 |
| Nov 5, 2024 | 97.20 | 97.90 | 95.80 | 95.80 | 95.74 | 4,099,367 |
| Nov 4, 2024 | 95.30 | 97.90 | 95.30 | 97.10 | 97.03 | 2,249,647 |
| Nov 1, 2024 | 96.60 | 97.40 | 95.30 | 96.40 | 96.33 | 5,610,504 |
| Oct 31, 2024 | 96.20 | 98.00 | 95.90 | 96.70 | 96.63 | 5,677,657 |
| Oct 30, 2024 | 96.20 | 99.70 | 96.20 | 97.50 | 97.43 | 4,852,772 |
| Oct 29, 2024 | 98.10 | 98.70 | 96.00 | 97.10 | 97.03 | 5,023,804 |
| Oct 28, 2024 | 99.20 | 99.51 | 98.10 | 98.10 | 98.03 | 5,637,672 |
| Oct 25, 2024 | 99.60 | 100.20 | 98.80 | 99.40 | 99.33 | 3,220,097 |
| Oct 24, 2024 | 99.10 | 99.70 | 98.30 | 99.10 | 99.03 | 5,202,511 |
| Oct 23, 2024 | 99.50 | 99.50 | 97.90 | 98.90 | 98.83 | 4,441,071 |
| Oct 22, 2024 | 98.00 | 99.80 | 97.00 | 98.30 | 98.23 | 5,308,284 |
| Oct 21, 2024 | 99.10 | 100.40 | 97.90 | 98.20 | 98.13 | 4,330,727 |
| Oct 18, 2024 | 97.80 | 99.10 | 97.20 | 99.10 | 99.03 | 8,540,050 |
| Oct 17, 2024 | 97.20 | 98.00 | 97.20 | 97.70 | 97.63 | 3,397,160 |
| Oct 16, 2024 | 96.83 | 98.00 | 96.50 | 97.50 | 97.43 | 5,055,143 |
| Oct 15, 2024 | 98.70 | 98.70 | 96.50 | 96.50 | 96.43 | 5,773,533 |
| Oct 14, 2024 | 99.90 | 99.90 | 98.30 | 98.60 | 98.53 | 4,068,655 |
| Oct 11, 2024 | 99.10 | 99.70 | 98.30 | 99.20 | 99.13 | 2,781,853 |
| Oct 10, 2024 | 100.00 | 100.60 | 98.30 | 99.20 | 99.13 | 3,301,635 |
| Oct 9, 2024 | 100.20 | 101.40 | 100.00 | 100.20 | 100.13 | 2,823,438 |
| Oct 8, 2024 | 101.60 | 102.60 | 100.00 | 100.40 | 100.33 | 3,856,451 |
| Oct 7, 2024 | 102.80 | 103.00 | 100.80 | 101.80 | 101.73 | 2,490,827 |
| Oct 4, 2024 | 102.20 | 102.80 | 101.00 | 102.00 | 101.93 | 5,330,089 |
| Oct 3, 2024 | 103.60 | 103.60 | 101.80 | 102.00 | 101.93 | 4,452,602 |
| Oct 2, 2024 | 103.60 | 104.80 | 101.60 | 102.40 | 102.33 | 2,956,157 |
| Oct 1, 2024 | 105.00 | 105.00 | 103.40 | 103.60 | 103.53 | 3,342,141 |
| Sep 30, 2024 | 103.60 | 104.20 | 103.00 | 104.20 | 104.13 | 3,464,779 |
| Sep 27, 2024 | 103.80 | 104.20 | 102.60 | 103.60 | 103.53 | 3,048,743 |
| Sep 26, 2024 | 101.80 | 103.60 | 101.80 | 102.80 | 102.73 | 5,023,984 |
| Sep 25, 2024 | 101.40 | 102.80 | 101.00 | 102.60 | 102.53 | 6,980,130 |
| Sep 24, 2024 | 101.80 | 103.00 | 100.80 | 101.80 | 101.73 | 3,404,191 |
| Sep 23, 2024 | 102.00 | 102.80 | 101.60 | 102.20 | 102.13 | 2,574,420 |
| Sep 20, 2024 | 103.80 | 103.80 | 101.60 | 101.60 | 101.53 | 7,701,086 |
| Sep 19, 2024 | 103.80 | 106.40 | 103.20 | 104.00 | 103.93 | 3,769,262 |
| Sep 18, 2024 | 104.00 | 104.20 | 103.00 | 103.40 | 103.33 | 3,521,411 |
| Sep 17, 2024 | 105.00 | 105.40 | 103.20 | 103.40 | 103.33 | 3,160,110 |
| Sep 16, 2024 | 105.20 | 105.20 | 103.40 | 103.60 | 103.53 | 2,396,307 |
| Sep 13, 2024 | 104.00 | 105.40 | 103.60 | 104.00 | 103.93 | 2,937,567 |
| Sep 12, 2024 | 104.00 | 106.60 | 103.20 | 104.00 | 103.93 | 3,066,871 |
| Sep 11, 2024 | 105.00 | 106.60 | 103.20 | 104.00 | 103.93 | 4,089,289 |
| Sep 10, 2024 | 104.80 | 105.20 | 104.20 | 105.00 | 104.93 | 2,488,305 |
| Sep 9, 2024 | 102.00 | 105.54 | 102.00 | 104.60 | 104.53 | 4,610,259 |
| Sep 6, 2024 | 103.00 | 104.00 | 101.20 | 102.00 | 101.93 | 3,190,890 |
| Sep 5, 2024 | 103.00 | 104.60 | 102.20 | 102.60 | 102.53 | 5,291,188 |
| Sep 4, 2024 | 101.40 | 104.80 | 101.20 | 103.00 | 102.93 | 3,847,728 |
| Sep 3, 2024 | 104.20 | 105.80 | 101.00 | 102.20 | 102.13 | 3,566,794 |
| Sep 2, 2024 | 103.40 | 105.40 | 102.20 | 102.80 | 102.73 | 3,060,190 |
| Aug 30, 2024 | 102.20 | 104.80 | 100.60 | 103.20 | 103.13 | 2,223,916 |
| Aug 29, 2024 | 101.60 | 103.80 | 99.90 | 102.60 | 102.53 | 2,254,583 |
| Aug 28, 2024 | 103.40 | 103.40 | 100.00 | 102.20 | 102.13 | 3,105,458 |
| Aug 27, 2024 | 103.20 | 104.80 | 101.40 | 102.80 | 102.73 | 3,105,421 |
| Aug 23, 2024 | 102.40 | 103.60 | 100.80 | 102.60 | 102.53 | 1,669,956 |
| Aug 22, 2024 | 103.60 | 104.80 | 102.40 | 102.80 | 102.73 | 3,893,509 |
| Aug 21, 2024 | 100.60 | 103.40 | 98.70 | 103.00 | 102.93 | 4,583,750 |
| Aug 20, 2024 | 100.80 | 103.40 | 98.70 | 100.60 | 100.53 | 2,423,559 |
| Aug 19, 2024 | 101.20 | 102.80 | 100.00 | 101.00 | 100.93 | 2,619,827 |
| Aug 16, 2024 | 100.00 | 102.60 | 99.80 | 101.00 | 100.93 | 1,907,245 |
| Aug 15, 2024 | 1.8675 Dividend | |||||
| Aug 15, 2024 | 101.00 | 103.20 | 99.10 | 100.40 | 100.33 | 2,743,761 |
| Aug 14, 2024 | 101.80 | 103.60 | 99.40 | 102.40 | 102.31 | 12,374,117 |
| Aug 13, 2024 | 101.40 | 103.20 | 99.20 | 100.80 | 100.71 | 5,011,531 |
| Aug 12, 2024 | 100.80 | 102.20 | 98.40 | 101.20 | 101.11 | 4,006,251 |
| Aug 9, 2024 | 101.40 | 102.40 | 98.60 | 100.80 | 100.71 | 2,931,210 |
| Aug 8, 2024 | 99.50 | 101.20 | 98.30 | 100.00 | 99.91 | 2,462,229 |
| Aug 7, 2024 | 100.80 | 101.20 | 99.50 | 100.00 | 99.91 | 6,826,711 |
| Aug 6, 2024 | 99.60 | 102.60 | 98.50 | 100.00 | 99.91 | 5,754,482 |
| Aug 5, 2024 | 102.60 | 102.60 | 98.20 | 98.20 | 98.12 | 7,667,541 |
| Aug 2, 2024 | 104.00 | 106.80 | 101.40 | 102.40 | 102.31 | 3,546,917 |
| Aug 1, 2024 | 105.00 | 107.20 | 103.40 | 105.40 | 105.31 | 5,557,719 |
| Jul 31, 2024 | 103.80 | 105.40 | 103.00 | 104.20 | 104.11 | 3,324,764 |
| Jul 30, 2024 | 102.60 | 104.80 | 100.60 | 103.80 | 103.71 | 4,428,238 |
| Jul 29, 2024 | 101.00 | 103.60 | 99.60 | 102.00 | 101.91 | 3,330,146 |
| Jul 26, 2024 | 99.40 | 100.80 | 97.60 | 100.80 | 100.71 | 5,397,055 |
| Jul 25, 2024 | 100.20 | 102.00 | 97.70 | 98.70 | 98.62 | 5,025,269 |
| Jul 24, 2024 | 101.80 | 102.80 | 99.90 | 99.90 | 99.81 | 4,970,451 |
| Jul 23, 2024 | 102.80 | 102.80 | 101.40 | 101.60 | 101.51 | 4,777,134 |
| Jul 22, 2024 | 101.40 | 102.80 | 101.00 | 102.00 | 101.91 | 3,622,951 |
| Jul 19, 2024 | 100.80 | 102.00 | 100.00 | 101.00 | 100.91 | 2,300,554 |
| Jul 18, 2024 | 99.60 | 102.60 | 97.30 | 101.00 | 100.91 | 7,005,914 |
| Jul 17, 2024 | 98.50 | 100.00 | 96.80 | 99.40 | 99.31 | 3,327,899 |
| Jul 16, 2024 | 99.00 | 101.60 | 97.30 | 99.20 | 99.11 | 2,059,846 |
| Jul 15, 2024 | 99.00 | 100.00 | 97.40 | 99.00 | 98.91 | 2,611,232 |
| Jul 12, 2024 | 101.80 | 103.60 | 98.70 | 99.30 | 99.21 | 3,119,105 |
| Jul 11, 2024 | 99.90 | 102.00 | 99.20 | 100.60 | 100.51 | 3,302,775 |
| Jul 10, 2024 | 97.90 | 101.00 | 95.50 | 99.90 | 99.81 | 4,323,102 |
| Jul 9, 2024 | 98.00 | 100.00 | 95.80 | 97.90 | 97.82 | 3,147,765 |
| Jul 8, 2024 | 96.00 | 98.50 | 93.90 | 98.30 | 98.22 | 5,009,267 |
| Jul 5, 2024 | 95.80 | 98.40 | 94.20 | 96.20 | 96.12 | 18,808,262 |
| Jul 4, 2024 | 96.90 | 98.60 | 94.10 | 95.90 | 95.82 | 7,005,931 |
| Jul 3, 2024 | 95.60 | 96.70 | 93.90 | 96.00 | 95.92 | 8,432,959 |
| Jul 2, 2024 | 95.80 | 97.50 | 93.40 | 95.50 | 95.42 | 3,345,695 |
| Jul 1, 2024 | 95.80 | 96.60 | 94.80 | 95.00 | 94.92 | 3,345,085 |
| Jun 28, 2024 | 95.90 | 97.40 | 92.80 | 95.40 | 95.32 | 2,929,643 |
| Jun 27, 2024 | 95.20 | 97.80 | 93.30 | 94.40 | 94.32 | 4,420,747 |
| Jun 26, 2024 | 96.20 | 98.90 | 94.50 | 95.40 | 95.32 | 3,978,886 |
| Jun 25, 2024 | 96.70 | 98.60 | 95.00 | 96.20 | 96.12 | 1,992,887 |
| Jun 24, 2024 | 95.90 | 99.10 | 94.40 | 96.70 | 96.62 | 2,708,906 |
| Jun 21, 2024 | 96.80 | 98.10 | 96.00 | 96.80 | 96.72 | 5,473,791 |
| Jun 20, 2024 | 97.30 | 98.40 | 95.10 | 96.80 | 96.72 | 2,828,968 |
| Jun 19, 2024 | 97.00 | 98.60 | 96.50 | 97.30 | 97.22 | 3,966,931 |
| Jun 18, 2024 | 97.00 | 98.10 | 96.20 | 97.60 | 97.52 | 4,256,524 |
| Jun 17, 2024 | 97.70 | 98.00 | 96.50 | 97.10 | 97.02 | 2,250,916 |
| Jun 14, 2024 | 97.40 | 97.80 | 96.10 | 97.80 | 97.72 | 5,756,234 |
| Jun 13, 2024 | 97.00 | 98.00 | 96.10 | 96.20 | 96.12 | 4,362,453 |
| Jun 12, 2024 | 96.50 | 98.00 | 95.80 | 97.10 | 97.02 | 2,730,455 |
| Jun 11, 2024 | 98.30 | 98.90 | 95.90 | 96.40 | 96.32 | 3,801,320 |
| Jun 10, 2024 | 98.30 | 101.20 | 96.70 | 97.30 | 97.22 | 4,166,299 |
| Jun 7, 2024 | 99.40 | 100.60 | 97.70 | 98.70 | 98.62 | 2,029,795 |
| Jun 6, 2024 | 99.80 | 101.40 | 98.70 | 99.60 | 99.51 | 3,292,965 |
| Jun 5, 2024 | 99.80 | 101.00 | 98.10 | 99.90 | 99.81 | 2,812,803 |
| Jun 4, 2024 | 100.60 | 102.20 | 98.40 | 99.30 | 99.21 | 2,434,900 |
| Jun 3, 2024 | 100.60 | 102.40 | 98.00 | 101.00 | 100.91 | 3,533,913 |
| May 31, 2024 | 100.40 | 102.40 | 98.40 | 100.20 | 100.11 | 3,293,628 |
| May 30, 2024 | 96.70 | 100.80 | 95.00 | 100.40 | 100.31 | 8,564,830 |
Related Tickers
UKW.L Greencoat UK Wind
113.20
-0.35%
DRX.L Drax Group plc
661.00
+2.96%
DORE.L Downing Renewables & Infrastructure Ord
83.00
+1.22%
CSE-PA.TO Capstone Infrastructure Corporation
15.75
0.00%
GRP.IR Greencoat Renewables
0.7280
+0.14%
GRP.L Greencoat Renewables
0.7220
-0.55%
9501.T Tokyo Electric Power Company Holdings, Incorporated
397.50
+1.27%
CWEN Clearway Energy, Inc.
30.77
+1.38%
WAVE Eco Wave Power Global AB (publ)
5.97
-0.50%
ADANIGREEN.NS Adani Green Energy Limited
1,014.35
-0.46%