LSE - Delayed Quote
GBp
Octopus Renewables Infrastructure Ord (ORIT.L)
60.40
+0.10
(+0.17%)
At close: October 30 at 4:35:08 PM GMT
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
Oct 30, 2026
60.80
60.80
60.05
60.40
60.40
1,237,884
Oct 29, 2026
60.00
60.70
60.00
60.30
60.30
1,496,934
Oct 28, 2026
60.70
61.00
59.30
60.50
60.50
1,908,007
Oct 27, 2026
60.00
60.70
59.50
60.30
60.30
6,747,146
Oct 26, 2026
59.50
60.60
59.30
59.90
59.90
2,759,101
Oct 23, 2026
59.00
59.50
58.89
59.30
59.30
2,574,389
Oct 22, 2026
59.90
60.20
59.00
59.50
59.50
2,553,867
Oct 21, 2026
60.20
61.10
59.70
59.90
59.90
1,294,666
Oct 20, 2026
60.40
61.40
60.00
60.00
60.00
565,975
Oct 19, 2026
61.00
61.40
60.10
60.50
60.50
1,417,357
Oct 16, 2026
60.10
63.00
60.10
60.20
60.20
2,650,573
Oct 15, 2026
62.00
62.90
60.00
60.20
60.20
774,886
Oct 14, 2026
61.50
62.80
61.50
62.50
62.50
4,821,296
Oct 13, 2026
61.50
62.90
61.50
62.70
62.70
452,556
Oct 12, 2026
61.10
62.60
60.20
61.30
61.30
1,095,176
Oct 9, 2026
61.00
62.60
60.20
62.00
62.00
730,478
Oct 8, 2026
60.40
61.90
60.20
60.80
60.80
1,042,890
Oct 7, 2026
60.30
61.90
60.30
61.20
61.20
1,822,476
Oct 6, 2026
61.40
62.60
60.20
61.00
61.00
812,037
Oct 5, 2026
61.00
62.90
60.10
60.90
60.90
636,893
Oct 2, 2026
61.00
63.00
60.60
61.00
61.00
576,344
Oct 1, 2026
61.20
62.17
60.70
61.50
61.50
634,655
Sep 30, 2026
61.90
61.90
60.70
61.30
61.30
594,591
Sep 29, 2026
61.00
62.30
60.20
61.80
61.80
8,310,651
Sep 28, 2026
61.10
62.80
60.00
61.00
61.00
666,862
Sep 25, 2026
61.20
61.20
60.40
61.00
61.00
1,021,031
Sep 24, 2026
61.40
61.40
60.70
60.80
60.80
348,061
Sep 23, 2026
59.80
61.40
59.80
61.40
61.40
512,071
Sep 22, 2026
60.60
61.20
60.00
60.00
60.00
611,938
Sep 21, 2026
62.00
62.00
60.50
60.50
60.50
983,527
Sep 18, 2026
61.50
62.90
60.90
61.50
61.50
691,482
Sep 17, 2026
61.00
62.00
60.40
60.90
60.90
391,941
Sep 16, 2026
60.50
61.00
60.00
60.60
60.60
1,155,709
Sep 15, 2026
60.50
61.00
60.30
60.80
60.80
358,116
Sep 14, 2026
61.40
61.50
60.30
61.20
61.20
1,596,126
Sep 11, 2026
60.60
61.90
60.00
61.00
61.00
619,588
Sep 10, 2026
62.10
62.30
60.50
60.50
60.50
591,606
Sep 9, 2026
61.50
62.50
61.40
61.40
61.40
1,008,331
Sep 8, 2026
61.90
62.64
61.50
61.60
61.60
569,902
Sep 7, 2026
61.80
63.00
61.50
61.80
61.80
735,155
Sep 4, 2026
62.40
62.90
61.50
62.00
62.00
705,547
Sep 3, 2026
61.80
62.48
61.40
61.80
61.80
559,335
Sep 2, 2026
62.00
62.60
61.80
62.00
62.00
1,017,881
Sep 1, 2026
63.00
63.00
61.60
61.80
61.80
2,114,090
Aug 28, 2026
63.00
63.00
61.60
61.80
61.80
839,574
Aug 27, 2026
62.00
62.55
61.00
61.60
61.60
4,455,214
Aug 26, 2026
62.20
63.00
61.80
62.90
62.90
962,014
Aug 25, 2026
61.90
62.20
61.50
61.80
61.80
3,249,741
Aug 24, 2026
61.70
62.10
61.10
61.60
61.60
1,271,205
Aug 21, 2026
61.50
62.30
60.20
61.10
61.10
1,506,470
Aug 20, 2026
61.40
61.90
60.10
61.50
61.50
917,415
Aug 19, 2026
60.10
62.00
60.10
61.60
61.60
1,089,482
Aug 18, 2026
61.40
62.00
60.20
61.40
61.40
1,081,472
Aug 17, 2026
60.00
62.00
60.00
61.50
61.50
1,894,284
Aug 14, 2026
60.10
62.00
60.10
60.70
60.70
1,092,726
Aug 13, 2026
1.56
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
59.60
62.30
59.00
61.00
61.00
875,422
Aug 12, 2026
61.80
63.80
61.80
62.60
62.58
911,004
Aug 11, 2026
61.10
62.40
61.10
62.20
62.18
1,093,596
Aug 10, 2026
60.20
62.10
60.20
61.60
61.58
2,848,223
Aug 7, 2026
60.20
63.00
60.20
61.80
61.78
1,813,007
Aug 6, 2026
60.20
61.50
60.20
61.20
61.18
868,354
Aug 5, 2026
60.20
61.00
60.20
61.00
60.98
664,545
Aug 4, 2026
61.00
61.10
59.90
60.50
60.48
2,675,675
Aug 3, 2026
60.40
62.00
60.00
61.00
60.98
2,866,023
Jul 31, 2026
62.10
64.10
62.10
62.20
62.18
1,533,903
Jul 30, 2026
62.10
64.00
62.10
63.30
63.28
1,256,774
Jul 29, 2026
60.30
64.00
60.30
62.10
62.08
829,492
Jul 28, 2026
61.30
64.10
60.30
62.20
62.18
1,113,873
Jul 27, 2026
61.70
62.90
60.20
62.60
62.58
675,801
Jul 24, 2026
61.60
64.54
60.50
61.90
61.88
1,301,596
Jul 23, 2026
65.00
65.00
61.60
61.60
61.58
362,867
Jul 22, 2026
65.00
65.00
61.70
62.00
61.98
871,319
Jul 21, 2026
62.00
64.90
61.60
62.10
62.08
739,600
Jul 20, 2026
61.90
64.70
61.60
62.20
62.18
1,271,696
Jul 17, 2026
62.00
64.50
61.70
62.30
62.28
942,986
Jul 16, 2026
62.30
64.90
61.72
62.00
61.98
636,364
Jul 15, 2026
64.10
64.50
61.82
62.20
62.18
691,119
Jul 14, 2026
62.60
64.40
62.00
62.60
62.58
818,828
Jul 13, 2026
62.00
64.00
62.00
62.60
62.58
1,257,123
Jul 10, 2026
62.70
64.40
62.00
62.40
62.38
859,394
Jul 9, 2026
63.10
64.50
62.50
62.50
62.48
698,441
Jul 8, 2026
64.60
64.70
62.00
62.90
62.88
1,137,297
Jul 7, 2026
64.00
65.80
61.50
62.30
62.28
1,024,438
Jul 6, 2026
64.40
65.90
63.60
63.60
63.58
523,863
Jul 3, 2026
64.20
65.90
64.20
64.30
64.28
370,720
Jul 2, 2026
65.00
65.90
63.90
65.20
65.18
1,083,358
Jul 1, 2026
65.00
65.90
65.00
65.00
64.98
714,949
Jun 30, 2026
65.10
66.00
65.00
65.90
65.88
552,229
Jun 29, 2026
66.50
66.50
64.20
66.00
65.98
495,762
Jun 26, 2026
64.10
67.00
64.10
65.60
65.58
661,973
Jun 25, 2026
66.60
67.29
64.20
66.20
66.18
1,994,768
Jun 24, 2026
66.50
66.50
64.20
65.00
64.98
825,925
Jun 23, 2026
65.00
66.00
64.60
65.20
65.18
889,417
Jun 22, 2026
66.40
66.50
64.88
65.00
64.98
913,004
Jun 19, 2026
65.40
66.60
64.80
66.60
66.58
1,314,840
Jun 18, 2026
65.40
65.40
64.54
65.10
65.08
998,889
Jun 17, 2026
64.30
65.40
62.66
64.90
64.88
4,201,485
Jun 16, 2026
64.80
64.80
62.70
64.20
64.18
841,493
Jun 15, 2026
63.50
64.80
61.60
64.00
63.98
937,124
Jun 12, 2026
63.40
63.50
61.80
63.50
63.48
877,013
Jun 11, 2026
61.40
63.40
61.40
62.00
61.98
808,282
Jun 10, 2026
61.40
63.40
61.40
62.20
62.18
509,326
Jun 9, 2026
62.50
64.90
61.00
61.00
60.98
895,131
Jun 8, 2026
63.50
65.70
62.50
62.80
62.78
1,292,324
Jun 5, 2026
65.00
65.80
63.60
63.60
63.58
1,246,728
Jun 4, 2026
64.00
65.00
63.50
63.60
63.58
1,043,994
Jun 3, 2026
64.20
64.90
62.30
64.00
63.98
1,240,510
Jun 2, 2026
64.40
64.90
63.80
63.80
63.78
1,082,003
Jun 1, 2026
62.30
65.60
62.00
64.30
64.28
2,988,305
May 29, 2026
60.60
62.90
60.00
62.90
62.88
1,664,328
May 28, 2026
60.80
61.90
60.40
60.60
60.58
969,506
May 27, 2026
60.30
61.00
59.70
61.00
60.98
1,075,782
May 26, 2026
60.80
61.50
59.50
60.20
60.18
655,954
May 22, 2026
60.00
62.10
59.40
60.00
59.99
1,217,600
May 21, 2026
61.00
62.30
60.60
61.40
61.38
1,052,381
May 20, 2026
61.00
63.40
60.00
63.40
63.38
1,407,244
May 19, 2026
59.40
61.00
59.00
61.00
60.98
723,696
May 18, 2026
59.90
61.20
57.20
60.80
60.78
670,937
May 15, 2026
60.50
60.50
58.50
59.80
59.79
948,591
May 14, 2026
1.55
Dividend
Dividends on any given ex-date include regular and any special dividends
May 14, 2026
59.00
61.00
58.10
60.50
60.48
570,809
May 13, 2026
60.90
62.50
59.10
61.90
61.87
1,202,260
May 12, 2026
61.00
61.00
59.80
60.40
60.37
695,800
May 11, 2026
60.00
61.00
59.00
61.00
60.97
794,449
May 8, 2026
61.00
61.00
60.00
60.00
59.97
857,647
May 7, 2026
59.50
61.80
58.30
60.80
60.77
1,230,637
May 6, 2026
59.40
61.80
59.40
60.60
60.57
920,143
May 5, 2026
59.50
61.50
59.40
60.30
60.27
1,446,620
May 1, 2026
60.60
60.80
59.40
59.40
59.37
829,084
Apr 30, 2026
59.70
60.80
59.70
60.40
60.37
590,499
Apr 29, 2026
60.80
60.80
59.40
60.40
60.37
947,129
Apr 28, 2026
57.50
60.80
57.50
60.10
60.07
519,030
Apr 27, 2026
60.20
60.80
57.70
59.90
59.87
737,728
Apr 24, 2026
57.30
60.20
57.30
60.00
59.97
909,779
Apr 23, 2026
59.80
60.49
58.70
59.50
59.47
1,022,406
Apr 22, 2026
58.60
60.70
57.40
59.50
59.47
687,241
Apr 21, 2026
57.20
58.63
57.20
57.70
57.67
2,907,756
Apr 20, 2026
59.00
60.30
57.15
57.70
57.67
855,444
Apr 17, 2026
60.50
61.00
58.20
58.30
58.27
1,809,952
Apr 16, 2026
60.40
61.70
59.70
60.70
60.67
2,799,832
Apr 15, 2026
59.70
60.40
59.10
59.70
59.67
1,622,796
Apr 14, 2026
58.20
61.50
56.60
60.50
60.47
3,091,297
Apr 13, 2026
57.30
59.00
56.50
58.30
58.27
2,232,745
Apr 10, 2026
57.50
57.70
56.50
57.70
57.67
901,567
Apr 9, 2026
57.40
58.40
56.50
56.50
56.47
738,752
Apr 8, 2026
55.20
57.80
54.10
57.40
57.37
1,395,300
Apr 7, 2026
53.70
56.40
53.70
54.40
54.37
2,022,591
Apr 2, 2026
54.00
56.02
53.00
53.00
52.97
1,301,400
Apr 1, 2026
54.80
56.10
53.50
54.00
53.97
1,075,856
Mar 31, 2026
55.50
57.20
52.80
52.80
52.77
2,329,143
Mar 30, 2026
56.30
57.50
55.50
56.70
56.67
887,356
Mar 27, 2026
57.40
57.70
55.30
55.50
55.47
630,080
Mar 26, 2026
58.10
59.00
56.50
57.00
56.97
1,871,961
Mar 25, 2026
58.60
59.00
57.30
57.70
57.67
1,185,872
Mar 24, 2026
57.00
58.90
56.60
57.30
57.27
1,429,165
Mar 23, 2026
58.70
59.00
56.80
57.80
57.77
1,306,729
Mar 20, 2026
58.60
59.20
57.70
58.80
58.77
1,367,641
Mar 19, 2026
57.70
59.00
57.50
58.00
57.97
1,244,373
Mar 18, 2026
57.10
58.20
57.10
57.90
57.87
4,328,558
Mar 17, 2026
57.40
57.60
56.40
57.40
57.37
807,319
Mar 16, 2026
56.80
57.60
56.40
57.00
56.97
1,129,400
Mar 13, 2026
56.90
57.60
56.40
56.50
56.47
786,343
Mar 12, 2026
56.10
57.60
56.10
56.90
56.87
953,077
Mar 11, 2026
56.60
57.28
56.20
57.00
56.97
2,543,693
Mar 10, 2026
55.50
57.00
54.00
56.60
56.57
1,340,816
Mar 9, 2026
55.00
55.60
53.51
55.20
55.17
1,274,441
Mar 6, 2026
55.00
55.20
53.70
55.00
54.97
3,631,231
Mar 5, 2026
53.00
55.00
53.00
55.00
54.97
1,831,927
Mar 4, 2026
55.00
55.00
52.90
54.10
54.07
1,779,198
Mar 3, 2026
54.00
54.50
52.60
53.40
53.37
1,735,708
Mar 2, 2026
54.50
54.50
53.80
53.80
53.77
1,805,074
Feb 27, 2026
53.60
54.50
52.80
54.00
53.97
1,016,400
Feb 26, 2026
52.80
53.90
52.60
53.10
53.07
2,455,941
Feb 25, 2026
54.10
54.20
52.60
52.80
52.77
4,253,664
Feb 24, 2026
55.10
55.20
53.70
54.00
53.97
986,934
Feb 23, 2026
53.50
55.30
53.01
54.00
53.97
1,457,601
Feb 20, 2026
54.30
55.90
53.43
53.90
53.87
2,034,845
Feb 19, 2026
54.60
56.00
54.00
54.00
53.97
1,070,875
Feb 18, 2026
55.00
56.00
53.45
54.60
54.57
2,981,746
Feb 17, 2026
55.60
55.80
55.00
55.00
54.97
1,542,929
Feb 16, 2026
56.30
56.50
55.50
55.50
55.47
1,546,621
Feb 13, 2026
56.80
57.00
56.40
56.40
56.37
2,204,915
Feb 12, 2026
1.55
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
58.30
59.00
56.90
56.90
56.87
1,203,594
Feb 11, 2026
59.40
59.50
58.50
58.60
58.56
1,776,823
Feb 10, 2026
58.10
60.00
58.10
59.40
59.35
2,163,531
Feb 9, 2026
57.50
58.56
57.35
58.10
58.06
870,057
Feb 6, 2026
55.50
57.20
55.50
57.20
57.16
1,027,885
Feb 5, 2026
56.50
56.50
55.60
56.10
56.06
1,018,305
Feb 4, 2026
55.70
57.80
55.10
56.30
56.26
1,092,346
Feb 3, 2026
55.50
57.90
55.40
55.90
55.86
879,625
Feb 2, 2026
55.10
55.50
54.30
54.80
54.76
2,398,228
Jan 30, 2026
56.20
56.20
54.70
55.10
55.06
5,552,971
Jan 29, 2026
56.70
57.00
55.30
55.30
55.26
1,098,550
Jan 28, 2026
56.50
57.90
56.00
56.70
56.66
2,842,701
Jan 27, 2026
57.60
57.90
55.60
56.00
55.96
2,057,185
Jan 26, 2026
59.10
60.00
57.50
57.60
57.56
1,339,411
Jan 23, 2026
58.00
58.90
57.50
58.20
58.16
422,847
Jan 22, 2026
57.50
59.03
57.50
57.60
57.56
1,455,758
Jan 21, 2026
57.50
59.10
57.50
57.50
57.46
1,302,890
Jan 20, 2026
58.20
59.90
57.50
58.00
57.96
1,628,566
Jan 19, 2026
59.00
60.00
58.20
58.90
58.86
1,162,493
Jan 16, 2026
58.70
59.70
57.70
58.80
58.76
1,181,727
Jan 15, 2026
58.10
60.10
57.70
58.20
58.16
7,202,711
Jan 14, 2026
58.80
60.90
57.62
58.50
58.46
6,552,373
Jan 13, 2026
59.90
60.90
58.30
58.50
58.46
476,176
Jan 12, 2026
58.10
60.90
58.10
58.50
58.46
1,111,382
Jan 9, 2026
58.10
60.80
58.00
58.00
57.96
747,379
Jan 8, 2026
59.50
59.60
58.30
58.60
58.56
1,026,507
Jan 7, 2026
61.00
61.10
59.30
59.40
59.35
996,001
Jan 6, 2026
60.50
61.90
60.50
61.10
61.05
930,065
Jan 5, 2026
61.50
62.10
60.00
60.70
60.65
1,509,996
Jan 2, 2026
61.50
63.00
59.70
61.90
61.85
1,326,625
Dec 31, 2025
57.50
61.40
57.50
61.10
61.05
650,968
Dec 30, 2025
59.40
60.50
57.90
59.50
59.45
447,049
Dec 29, 2025
57.40
59.40
57.38
58.80
58.76
713,870
Dec 24, 2025
58.80
59.50
58.00
58.80
58.76
141,194
Dec 23, 2025
59.60
59.80
58.30
59.10
59.05
596,341
Dec 22, 2025
58.50
60.10
57.40
58.30
58.26
876,238
Dec 19, 2025
59.00
60.40
58.50
58.50
58.46
1,131,149
Dec 18, 2025
60.20
60.60
57.80
59.30
59.25
1,943,733
Dec 17, 2025
60.00
60.50
59.10
59.50
59.45
2,563,025
Dec 16, 2025
59.50
60.30
59.00
59.50
59.45
689,587
Dec 15, 2025
59.10
60.30
58.30
59.40
59.35
835,766
Dec 12, 2025
58.60
59.70
58.30
59.10
59.05
1,907,289
Dec 11, 2025
59.30
59.80
59.00
59.40
59.35
1,199,600
Dec 10, 2025
59.00
59.50
59.00
59.20
59.15
2,756,999
Dec 9, 2025
58.90
59.80
58.90
59.40
59.35
2,002,843
Dec 8, 2025
59.20
60.00
59.00
59.40
59.35
1,690,820
Dec 5, 2025
58.50
60.00
58.30
60.00
59.95
2,417,479
Dec 4, 2025
58.50
59.38
58.50
59.10
59.05
728,876
Dec 3, 2025
58.50
59.20
58.00
59.00
58.95
539,065
Dec 2, 2025
57.20
58.50
57.00
58.40
58.36
2,487,566
Dec 1, 2025
55.00
57.00
55.00
57.00
56.96
1,303,031
Nov 28, 2025
54.00
56.00
54.00
55.80
55.76
1,513,342
Nov 27, 2025
54.60
55.30
54.10
54.10
54.06
2,657,036
Nov 26, 2025
55.50
55.90
54.90
55.00
54.96
1,675,136
Nov 25, 2025
57.30
57.60
55.56
55.80
55.76
2,361,565
Nov 24, 2025
58.00
59.00
57.60
57.60
57.56
1,160,333
Nov 21, 2025
58.00
58.50
57.70
57.70
57.66
605,408
Nov 20, 2025
58.20
58.20
57.80
58.20
58.16
561,669
Nov 19, 2025
58.00
58.50
57.80
58.00
57.96
832,803
Nov 18, 2025
58.00
58.93
57.80
58.00
57.96
1,184,815
Nov 17, 2025
58.00
59.00
57.80
58.80
58.76
1,163,431
Nov 14, 2025
58.00
58.20
57.40
58.00
57.96
1,950,339
Nov 13, 2025
1.54
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
59.10
59.80
57.70
58.20
58.16
959,078
Nov 12, 2025
60.00
60.90
57.60
59.40
59.34
1,875,259
Nov 11, 2025
59.30
60.40
58.60
60.00
59.94
1,334,072
Nov 10, 2025
58.50
59.30
58.10
59.10
59.04
1,308,086
Nov 7, 2025
59.00
59.00
56.50
57.80
57.74
1,765,008
Nov 6, 2025
58.00
58.40
56.30
57.90
57.84
1,401,742
Nov 5, 2025
57.20
58.00
56.60
56.80
56.74
2,310,399
Nov 4, 2025
57.80
59.00
56.49
57.10
57.04
2,005,607
Nov 3, 2025
58.30
59.90
57.06
57.80
57.74
4,269,945
Oct 31, 2025
60.60
62.60
58.03
58.40
58.34
2,256,270
Oct 30, 2025
61.00
63.30
60.10
60.50
60.44
1,217,119
