LSE - Delayed Quote
GBp
The Renewables Infrastructure Group Limited (TRIG.L)
79.40
-0.60
(-0.75%)
At close: October 30 at 4:36:24 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
79.70
80.30
79.20
79.40
79.40
2,485,014
Oct 29, 2026
80.00
80.00
79.20
80.00
80.00
6,507,220
Oct 28, 2026
79.40
80.02
78.40
79.70
79.70
3,209,620
Oct 27, 2026
78.80
79.50
77.30
79.50
79.50
4,212,187
Oct 26, 2026
79.30
79.30
77.50
78.20
78.20
1,717,379
Oct 23, 2026
77.60
79.00
77.50
78.70
78.70
3,036,414
Oct 22, 2026
79.70
79.70
77.50
77.50
77.50
7,969,538
Oct 21, 2026
78.50
79.70
78.20
79.40
79.40
4,017,966
Oct 20, 2026
78.50
79.00
77.65
78.30
78.30
11,024,926
Oct 19, 2026
79.70
79.70
78.50
78.50
78.50
3,364,940
Oct 16, 2026
79.30
79.70
79.00
79.10
79.10
6,196,530
Oct 15, 2026
77.50
79.70
77.50
79.50
79.50
4,313,913
Oct 14, 2026
78.20
79.40
77.80
78.10
78.10
5,747,866
Oct 13, 2026
76.50
78.20
76.50
78.00
78.00
4,553,868
Oct 12, 2026
76.30
77.60
76.00
76.80
76.80
4,117,958
Oct 9, 2026
75.80
77.00
75.20
76.10
76.10
4,370,511
Oct 8, 2026
75.60
77.10
74.90
75.40
75.40
3,941,692
Oct 7, 2026
76.00
76.50
75.50
75.70
75.70
3,575,502
Oct 6, 2026
76.50
76.90
75.70
75.90
75.90
5,100,397
Oct 5, 2026
77.70
78.50
76.10
76.10
76.10
3,341,244
Oct 2, 2026
78.10
79.00
77.40
77.40
77.40
7,953,950
Oct 1, 2026
79.50
80.10
78.00
78.20
78.20
6,964,243
Sep 30, 2026
79.50
80.40
79.00
79.90
79.90
7,254,250
Sep 29, 2026
79.50
80.20
79.00
79.50
79.50
5,297,487
Sep 28, 2026
79.40
80.01
79.10
79.10
79.10
4,613,911
Sep 25, 2026
79.20
79.50
78.90
79.20
79.20
8,618,464
Sep 24, 2026
78.70
80.10
78.40
78.90
78.90
5,332,146
Sep 23, 2026
79.90
79.90
78.70
78.80
78.80
4,061,675
Sep 22, 2026
79.40
79.50
78.20
79.10
79.10
8,230,972
Sep 21, 2026
80.20
80.20
78.60
78.70
78.70
6,934,963
Sep 18, 2026
79.20
80.20
78.32
79.90
79.90
11,662,057
Sep 17, 2026
78.40
79.20
78.00
78.30
78.30
9,924,203
Sep 16, 2026
77.40
78.10
76.70
77.70
77.70
14,935,078
Sep 15, 2026
76.00
77.30
76.00
77.00
77.00
5,266,188
Sep 14, 2026
77.10
77.10
76.10
76.50
76.50
8,254,657
Sep 11, 2026
75.30
77.03
75.30
76.50
76.50
5,187,151
Sep 10, 2026
76.00
76.70
75.30
75.70
75.70
5,459,611
Sep 9, 2026
76.20
76.50
74.90
76.10
76.10
13,567,777
Sep 8, 2026
75.90
76.58
74.50
76.00
76.00
5,064,736
Sep 7, 2026
76.40
76.90
75.70
76.00
76.00
5,310,687
Sep 4, 2026
74.50
76.53
74.50
76.00
76.00
4,003,148
Sep 3, 2026
74.60
75.60
73.70
75.50
75.50
5,512,822
Sep 2, 2026
75.70
75.70
73.70
74.00
74.00
4,994,422
Sep 1, 2026
77.10
77.20
74.70
74.70
74.70
7,556,109
Aug 28, 2026
76.50
77.50
76.40
76.90
76.90
5,959,883
Aug 27, 2026
76.60
77.20
76.10
76.40
76.40
3,621,353
Aug 26, 2026
76.60
77.00
76.30
76.60
76.60
3,166,403
Aug 25, 2026
76.70
77.30
76.40
76.60
76.60
6,905,430
Aug 24, 2026
76.80
77.30
76.20
76.60
76.60
3,480,038
Aug 21, 2026
76.80
77.10
76.40
77.00
77.00
2,786,276
Aug 20, 2026
76.80
77.10
75.90
76.60
76.60
3,860,925
Aug 19, 2026
75.00
76.80
74.90
76.70
76.70
5,249,091
Aug 18, 2026
74.90
75.70
74.60
75.50
75.50
3,621,643
Aug 17, 2026
76.40
76.50
75.02
75.50
75.50
4,601,220
Aug 14, 2026
75.30
75.90
74.40
75.80
75.80
5,948,858
Aug 13, 2026
1.8874999
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 13, 2026
77.00
77.00
74.60
75.30
75.30
5,107,295
Aug 12, 2026
76.50
78.10
76.30
77.70
77.68
7,027,727
Aug 11, 2026
77.80
77.80
76.20
76.50
76.48
5,068,494
Aug 10, 2026
77.90
78.30
76.90
77.10
77.08
6,609,895
Aug 7, 2026
77.00
78.10
76.40
78.10
78.08
6,994,765
Aug 6, 2026
78.70
78.70
77.00
77.00
76.98
3,875,925
Aug 5, 2026
77.90
79.00
77.30
78.10
78.08
6,256,806
Aug 4, 2026
77.00
78.00
75.70
77.90
77.88
8,740,976
Aug 3, 2026
75.70
77.00
75.69
77.00
76.98
4,620,438
Jul 31, 2026
76.00
77.10
74.78
76.10
76.08
6,191,709
Jul 30, 2026
77.30
77.40
76.00
77.10
77.08
4,331,227
Jul 29, 2026
76.70
77.05
76.00
76.60
76.58
4,154,532
Jul 28, 2026
76.50
77.20
75.90
76.60
76.58
5,474,913
Jul 27, 2026
76.00
76.70
75.70
76.40
76.38
3,810,499
Jul 24, 2026
75.50
76.10
74.30
76.00
75.98
6,640,088
Jul 23, 2026
75.60
75.82
74.70
75.00
74.98
5,454,101
Jul 22, 2026
74.50
75.11
74.20
75.00
74.98
4,754,844
Jul 21, 2026
73.50
75.00
73.50
74.60
74.58
5,421,362
Jul 20, 2026
74.70
75.10
73.90
74.60
74.58
5,040,432
Jul 17, 2026
74.30
74.90
73.69
74.40
74.38
2,935,830
Jul 16, 2026
73.20
74.40
72.30
74.20
74.18
3,341,907
Jul 15, 2026
73.40
73.90
72.20
73.10
73.08
4,869,555
Jul 14, 2026
71.00
73.70
71.00
73.20
73.18
5,705,785
Jul 13, 2026
71.00
72.20
70.60
72.10
72.08
6,099,740
Jul 10, 2026
70.30
71.70
70.10
71.00
70.98
15,310,559
Jul 9, 2026
72.70
72.70
70.40
70.50
70.48
7,136,259
Jul 8, 2026
72.00
72.60
71.40
71.40
71.38
4,184,653
Jul 7, 2026
72.80
72.90
71.50
71.80
71.78
5,255,496
Jul 6, 2026
72.50
72.80
71.80
72.30
72.28
6,163,024
Jul 3, 2026
72.50
73.10
72.00
72.50
72.48
4,729,417
Jul 2, 2026
74.00
74.00
72.30
72.70
72.68
6,606,344
Jul 1, 2026
73.00
73.60
72.70
73.30
73.28
7,924,032
Jun 30, 2026
73.20
73.70
72.80
73.00
72.98
4,997,136
Jun 29, 2026
73.60
74.03
72.90
73.20
73.18
6,918,735
Jun 26, 2026
74.50
75.10
73.50
73.70
73.68
4,842,028
Jun 25, 2026
74.20
75.20
74.20
74.50
74.48
5,276,897
Jun 24, 2026
73.70
74.80
73.70
74.50
74.48
2,937,932
Jun 23, 2026
74.00
74.90
73.20
74.30
74.28
5,793,608
Jun 22, 2026
74.00
74.70
73.00
74.50
74.48
4,093,479
Jun 19, 2026
75.00
75.00
73.50
74.00
73.98
6,276,694
Jun 18, 2026
74.50
75.00
73.60
74.90
74.88
12,315,711
Jun 17, 2026
75.90
75.90
73.80
74.80
74.78
6,355,688
Jun 16, 2026
74.20
75.20
73.50
74.40
74.38
6,665,737
Jun 15, 2026
75.00
75.90
73.40
74.10
74.08
8,293,634
Jun 12, 2026
74.10
75.00
73.70
74.10
74.08
13,432,031
Jun 11, 2026
72.40
74.20
72.10
73.80
73.78
5,233,578
Jun 10, 2026
72.70
72.70
71.50
72.40
72.38
3,553,659
Jun 9, 2026
73.40
73.90
71.00
71.60
71.58
13,362,795
Jun 8, 2026
74.50
74.90
73.10
73.20
73.18
6,478,397
Jun 5, 2026
74.90
75.30
74.40
74.50
74.48
9,333,822
Jun 4, 2026
74.00
75.20
74.00
74.90
74.88
9,268,065
Jun 3, 2026
74.50
75.30
74.00
74.30
74.28
6,053,633
Jun 2, 2026
74.50
75.20
74.00
74.60
74.58
6,996,439
Jun 1, 2026
73.10
75.00
73.10
74.70
74.68
7,173,771
May 29, 2026
73.00
73.90
72.10
73.70
73.68
5,224,013
May 28, 2026
73.00
73.50
72.00
72.10
72.08
7,026,087
May 27, 2026
72.10
73.90
72.00
72.30
72.28
7,304,698
May 26, 2026
73.00
73.60
72.00
72.00
71.98
5,094,937
May 22, 2026
72.00
72.80
71.00
72.40
72.38
5,364,715
May 21, 2026
1.8874999
Dividend
Dividends on any given ex-date include regular and any special dividends
May 21, 2026
72.00
72.44
70.00
71.30
71.28
14,183,362
May 20, 2026
72.50
72.60
71.40
72.30
72.26
7,613,258
May 19, 2026
71.50
72.50
71.40
72.00
71.96
12,211,725
May 18, 2026
70.40
71.50
70.00
71.50
71.46
5,763,948
May 15, 2026
71.00
71.60
69.50
70.50
70.46
14,837,865
May 14, 2026
70.50
71.50
70.40
71.00
70.96
3,954,228
May 13, 2026
69.90
70.60
69.00
70.40
70.36
6,726,849
May 12, 2026
70.00
70.30
69.60
70.00
69.96
7,383,799
May 11, 2026
69.20
70.80
69.00
70.00
69.96
9,780,636
May 8, 2026
68.00
69.30
68.00
69.00
68.97
6,833,376
May 7, 2026
69.20
69.90
68.65
69.00
68.97
5,123,568
May 6, 2026
69.00
70.80
69.00
69.05
69.02
4,660,160
May 5, 2026
70.40
70.65
69.10
69.75
69.71
12,003,605
May 1, 2026
69.00
70.40
67.95
70.35
70.31
3,870,193
Apr 30, 2026
68.40
69.30
68.15
69.15
69.12
3,587,281
Apr 29, 2026
69.00
69.65
68.40
68.40
68.37
5,427,672
Apr 28, 2026
69.00
69.75
68.20
68.70
68.67
5,093,430
Apr 27, 2026
68.25
69.65
68.25
69.00
68.97
4,789,955
Apr 24, 2026
67.60
68.90
67.35
68.55
68.52
5,857,946
Apr 23, 2026
68.00
68.25
67.00
67.60
67.57
5,247,309
Apr 22, 2026
66.45
68.20
65.79
67.70
67.67
6,903,967
Apr 21, 2026
64.05
67.50
64.05
66.55
66.52
7,307,864
Apr 20, 2026
66.00
66.50
63.80
64.25
64.22
10,663,114
Apr 17, 2026
67.55
67.75
64.57
66.00
65.97
14,642,208
Apr 16, 2026
67.10
68.80
66.80
67.80
67.77
8,486,563
Apr 15, 2026
67.75
67.75
64.65
67.00
66.97
44,377,735
Apr 14, 2026
66.70
68.05
66.55
66.60
66.57
19,310,576
Apr 13, 2026
69.00
69.40
67.10
67.40
67.37
9,169,090
Apr 10, 2026
68.45
69.00
67.90
68.95
68.92
7,786,672
Apr 9, 2026
68.80
69.20
68.45
68.80
68.77
3,971,118
Apr 8, 2026
67.80
69.20
67.60
68.85
68.82
7,948,798
Apr 7, 2026
66.85
67.60
66.15
67.00
66.97
7,677,114
Apr 2, 2026
64.50
66.80
64.00
66.00
65.97
19,938,560
Apr 1, 2026
64.40
65.00
64.00
64.40
64.37
8,377,013
Mar 31, 2026
64.20
65.40
63.60
63.90
63.87
7,125,815
Mar 30, 2026
63.50
64.50
63.20
63.50
63.47
6,424,344
Mar 27, 2026
65.30
66.60
63.50
63.70
63.67
6,071,321
Mar 26, 2026
64.50
65.80
64.50
65.00
64.97
6,868,635
Mar 25, 2026
66.20
66.20
64.50
65.00
64.97
6,114,696
Mar 24, 2026
66.70
66.70
64.40
64.80
64.77
18,968,265
Mar 23, 2026
67.60
68.10
66.00
66.10
66.07
6,063,173
Mar 20, 2026
68.90
69.80
68.00
68.20
68.17
6,469,776
Mar 19, 2026
67.80
69.40
67.10
68.90
68.87
9,364,328
Mar 18, 2026
67.60
68.40
67.10
67.60
67.57
7,508,720
Mar 17, 2026
66.40
69.20
66.00
67.90
67.87
13,687,068
Mar 16, 2026
67.30
67.30
65.60
66.20
66.17
8,167,239
Mar 13, 2026
67.60
67.60
65.80
66.20
66.17
7,774,473
Mar 12, 2026
67.60
67.90
66.20
66.20
66.17
28,836,592
Mar 11, 2026
67.00
68.20
67.00
67.50
67.47
4,998,126
Mar 10, 2026
68.40
68.40
66.70
67.80
67.77
5,927,839
Mar 9, 2026
68.20
69.00
66.87
66.90
66.87
8,708,663
Mar 6, 2026
68.20
68.90
66.90
67.40
67.37
6,395,600
Mar 5, 2026
67.70
69.40
67.70
68.00
67.97
5,825,031
Mar 4, 2026
68.10
68.50
67.20
68.10
68.07
5,824,768
Mar 3, 2026
68.60
68.62
67.10
67.20
67.17
4,695,074
Mar 2, 2026
67.00
68.50
67.40
68.20
68.17
6,699,526
Feb 27, 2026
65.90
67.70
65.80
67.00
66.97
7,319,447
Feb 26, 2026
65.00
67.10
64.30
67.00
66.97
9,007,579
Feb 25, 2026
64.90
65.80
64.30
65.00
64.97
6,645,804
Feb 24, 2026
65.00
65.50
63.90
65.00
64.97
14,787,994
Feb 23, 2026
65.00
65.40
63.90
63.90
63.87
12,658,878
Feb 20, 2026
64.70
65.50
64.20
65.00
64.97
9,652,994
Feb 19, 2026
66.70
66.70
64.70
64.70
64.67
12,423,644
Feb 18, 2026
67.20
67.30
65.20
65.60
65.57
9,403,119
Feb 17, 2026
67.30
68.30
65.80
67.50
67.47
9,657,395
Feb 16, 2026
68.50
69.10
66.60
67.00
66.97
10,124,074
Feb 13, 2026
68.60
69.40
68.50
69.20
69.17
6,768,485
Feb 12, 2026
1.8874999
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
70.00
70.00
68.10
68.70
68.67
10,368,952
Feb 11, 2026
70.80
71.40
70.10
70.50
70.45
7,933,977
Feb 10, 2026
69.90
71.20
69.90
70.30
70.25
7,202,866
Feb 9, 2026
70.80
70.90
69.70
70.40
70.35
4,915,074
Feb 6, 2026
69.50
71.00
68.50
70.20
70.15
5,908,756
Feb 5, 2026
68.00
69.64
67.50
69.60
69.55
6,407,135
Feb 4, 2026
69.00
69.00
68.00
68.80
68.75
4,720,773
Feb 3, 2026
68.70
69.00
68.20
68.30
68.25
4,020,509
Feb 2, 2026
68.10
68.90
68.00
68.90
68.85
14,062,269
Jan 30, 2026
69.20
69.40
68.10
68.40
68.35
4,498,591
Jan 29, 2026
69.00
69.40
68.40
68.40
68.35
6,545,213
Jan 28, 2026
67.70
70.50
67.50
69.00
68.95
11,587,521
Jan 27, 2026
68.30
68.30
66.40
67.60
67.55
7,808,784
Jan 26, 2026
68.20
68.90
67.60
67.60
67.55
5,391,030
Jan 23, 2026
69.00
69.50
67.90
68.20
68.15
4,580,272
Jan 22, 2026
69.20
69.80
68.30
68.50
68.45
10,808,920
Jan 21, 2026
68.60
69.61
68.60
68.80
68.75
3,433,231
Jan 20, 2026
69.10
69.89
68.10
68.90
68.85
7,289,427
Jan 19, 2026
69.20
69.80
68.20
69.00
68.95
4,483,582
Jan 16, 2026
68.70
69.50
68.70
69.20
69.15
3,020,159
Jan 15, 2026
67.90
69.30
67.90
69.00
68.95
4,861,067
Jan 14, 2026
68.60
69.60
67.60
68.60
68.55
10,429,234
Jan 13, 2026
69.00
69.70
68.60
68.60
68.55
4,341,333
Jan 12, 2026
69.50
70.70
68.70
69.40
69.35
4,908,740
Jan 9, 2026
69.30
69.40
68.30
68.80
68.75
2,888,671
Jan 8, 2026
69.00
69.80
67.76
68.60
68.55
11,781,768
Jan 7, 2026
69.00
70.20
68.80
69.00
68.95
5,555,045
Jan 6, 2026
69.70
70.50
68.50
68.90
68.85
6,137,544
Jan 5, 2026
68.70
69.70
68.40
69.50
69.45
4,969,048
Jan 2, 2026
68.70
69.70
68.30
68.70
68.65
1,954,065
Dec 31, 2025
68.60
69.20
68.60
68.90
68.85
917,871
Dec 30, 2025
69.00
69.20
68.50
68.90
68.85
1,306,392
Dec 29, 2025
68.30
69.20
68.10
69.00
68.95
2,066,265
Dec 24, 2025
68.60
69.00
68.10
68.40
68.35
954,486
Dec 23, 2025
69.00
69.20
68.00
68.50
68.45
3,060,923
Dec 22, 2025
67.70
68.80
67.50
68.60
68.55
2,749,985
Dec 19, 2025
67.70
68.40
67.50
68.30
68.25
6,946,031
Dec 18, 2025
69.40
69.40
67.80
67.90
67.85
4,495,360
Dec 17, 2025
69.60
69.60
67.80
68.60
68.55
11,211,910
Dec 16, 2025
68.70
69.40
67.78
67.80
67.75
4,952,745
Dec 15, 2025
67.40
69.40
67.40
68.90
68.85
3,008,178
Dec 12, 2025
67.80
69.30
67.40
69.00
68.95
4,604,835
Dec 11, 2025
69.00
69.00
67.50
67.70
67.65
3,235,893
Dec 10, 2025
69.80
70.40
67.78
68.00
67.95
6,518,779
Dec 9, 2025
71.60
71.80
69.60
69.60
69.55
4,130,960
Dec 8, 2025
72.30
73.00
71.00
71.00
70.95
4,789,853
Dec 5, 2025
71.40
73.10
71.30
72.80
72.74
9,381,879
Dec 4, 2025
70.30
72.10
70.30
71.80
71.74
6,039,486
Dec 3, 2025
70.10
71.50
70.10
71.30
71.24
12,665,307
Dec 2, 2025
71.00
71.40
70.20
70.40
70.35
17,681,772
Dec 1, 2025
72.50
72.50
68.60
71.10
71.05
13,053,189
Nov 28, 2025
74.60
74.80
73.30
74.20
74.14
4,143,180
Nov 27, 2025
74.10
75.00
74.00
74.60
74.54
3,498,514
Nov 26, 2025
72.60
74.60
71.00
74.40
74.34
9,369,545
Nov 25, 2025
75.10
75.50
72.90
72.90
72.84
8,159,498
Nov 24, 2025
75.40
76.30
75.00
75.10
75.04
8,124,526
Nov 21, 2025
73.50
76.30
73.50
75.80
75.74
8,653,212
Nov 20, 2025
74.30
75.20
73.90
73.90
73.84
30,093,456
Nov 19, 2025
73.10
75.30
73.10
74.20
74.14
10,061,487
Nov 18, 2025
76.00
76.00
73.20
73.70
73.64
12,746,182
Nov 17, 2025
79.10
80.50
73.80
76.00
75.94
21,086,079
Nov 14, 2025
71.40
72.10
70.40
72.00
71.94
22,307,248
Nov 13, 2025
1.8874999
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 13, 2025
73.00
73.30
71.40
71.40
71.34
3,763,299
Nov 12, 2025
75.00
75.00
73.90
74.20
74.12
6,828,344
Nov 11, 2025
74.10
74.70
73.60
73.90
73.82
4,476,247
Nov 10, 2025
73.30
74.80
72.80
73.70
73.62
4,298,063
Nov 7, 2025
73.00
73.80
72.41
72.50
72.43
6,294,142
Nov 6, 2025
74.00
74.50
72.90
72.90
72.83
4,271,850
Nov 5, 2025
74.00
74.80
73.80
74.00
73.92
5,231,532
Nov 4, 2025
75.00
75.30
74.00
74.00
73.92
6,320,599
Nov 3, 2025
77.70
77.80
73.80
73.90
73.82
8,122,403
Oct 31, 2025
77.60
78.10
76.70
77.50
77.42
7,700,731
Oct 30, 2025
77.50
78.00
76.70
77.40
77.32
4,329,260
