The Renewables Infrastructure Group Limited (TRIG.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 04:36PM BST
Time period:
27 Jul 2023 - 27 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Jul 2024 | 99.40 | 100.80 | 97.60 | 100.80 | 100.80 | 5,397,055 |
| 25 Jul 2024 | 100.20 | 102.00 | 97.70 | 98.70 | 98.70 | 5,025,269 |
| 24 Jul 2024 | 101.80 | 102.80 | 99.90 | 99.90 | 99.90 | 4,970,451 |
| 23 Jul 2024 | 102.80 | 102.80 | 101.40 | 101.60 | 101.60 | 4,777,134 |
| 22 Jul 2024 | 101.40 | 102.80 | 101.00 | 102.00 | 102.00 | 3,622,951 |
| 19 Jul 2024 | 100.80 | 102.00 | 100.00 | 101.00 | 101.00 | 2,300,554 |
| 18 Jul 2024 | 99.60 | 102.60 | 97.30 | 101.00 | 101.00 | 7,005,914 |
| 17 Jul 2024 | 98.50 | 100.00 | 96.80 | 99.40 | 99.40 | 3,327,899 |
| 16 Jul 2024 | 99.00 | 101.60 | 97.30 | 99.20 | 99.20 | 2,059,846 |
| 15 Jul 2024 | 99.00 | 100.00 | 97.40 | 99.00 | 99.00 | 2,611,232 |
| 12 Jul 2024 | 101.80 | 103.60 | 98.70 | 99.30 | 99.30 | 3,119,105 |
| 11 Jul 2024 | 99.90 | 102.00 | 99.20 | 100.60 | 100.60 | 3,302,775 |
| 10 Jul 2024 | 97.90 | 101.00 | 95.50 | 99.90 | 99.90 | 4,323,102 |
| 09 Jul 2024 | 98.00 | 100.00 | 95.80 | 97.90 | 97.90 | 3,147,765 |
| 08 Jul 2024 | 96.00 | 98.50 | 93.90 | 98.30 | 98.30 | 5,009,267 |
| 05 Jul 2024 | 95.80 | 98.40 | 94.20 | 96.20 | 96.20 | 18,808,262 |
| 04 Jul 2024 | 96.90 | 98.60 | 94.10 | 95.90 | 95.90 | 7,005,931 |
| 03 Jul 2024 | 95.60 | 96.70 | 93.90 | 96.00 | 96.00 | 8,432,959 |
| 02 Jul 2024 | 95.80 | 97.50 | 93.40 | 95.50 | 95.50 | 3,345,695 |
| 01 Jul 2024 | 95.80 | 96.60 | 94.80 | 95.00 | 95.00 | 3,345,085 |
| 28 Jun 2024 | 95.90 | 97.40 | 92.80 | 95.40 | 95.40 | 2,929,643 |
| 27 Jun 2024 | 95.20 | 97.80 | 93.30 | 94.40 | 94.40 | 4,420,747 |
| 26 Jun 2024 | 96.20 | 98.90 | 94.50 | 95.40 | 95.40 | 3,978,886 |
| 25 Jun 2024 | 96.70 | 98.60 | 95.00 | 96.20 | 96.20 | 1,992,887 |
| 24 Jun 2024 | 95.90 | 99.10 | 94.40 | 96.70 | 96.70 | 2,708,906 |
| 21 Jun 2024 | 96.80 | 98.10 | 96.00 | 96.80 | 96.80 | 5,473,791 |
| 20 Jun 2024 | 97.30 | 98.40 | 95.10 | 96.80 | 96.80 | 2,828,968 |
| 19 Jun 2024 | 97.00 | 98.60 | 96.50 | 97.30 | 97.30 | 3,966,931 |
| 18 Jun 2024 | 97.00 | 98.10 | 96.20 | 97.60 | 97.60 | 4,256,524 |
| 17 Jun 2024 | 97.70 | 98.00 | 96.50 | 97.10 | 97.10 | 2,250,916 |
| 14 Jun 2024 | 97.40 | 97.80 | 96.10 | 97.80 | 97.80 | 5,756,234 |
| 13 Jun 2024 | 97.00 | 98.00 | 96.10 | 96.20 | 96.20 | 4,362,453 |
| 12 Jun 2024 | 96.50 | 98.00 | 95.80 | 97.10 | 97.10 | 2,730,455 |
| 11 Jun 2024 | 98.30 | 98.90 | 95.90 | 96.40 | 96.40 | 3,801,320 |
| 10 Jun 2024 | 98.30 | 101.20 | 96.70 | 97.30 | 97.30 | 4,166,299 |
| 07 Jun 2024 | 99.40 | 100.60 | 97.70 | 98.70 | 98.70 | 2,029,795 |
| 06 Jun 2024 | 99.80 | 101.40 | 98.70 | 99.60 | 99.60 | 3,292,965 |
| 05 Jun 2024 | 99.80 | 101.00 | 98.10 | 99.90 | 99.90 | 2,812,803 |
| 04 Jun 2024 | 100.60 | 102.20 | 98.40 | 99.30 | 99.30 | 2,434,900 |
| 03 Jun 2024 | 100.60 | 102.40 | 98.00 | 101.00 | 101.00 | 3,533,913 |
| 31 May 2024 | 100.40 | 102.40 | 98.40 | 100.20 | 100.20 | 3,293,628 |
| 30 May 2024 | 96.70 | 100.80 | 95.00 | 100.40 | 100.40 | 8,564,830 |
| 29 May 2024 | 98.20 | 100.20 | 96.60 | 96.60 | 96.60 | 4,138,555 |
| 28 May 2024 | 99.40 | 99.90 | 98.10 | 98.20 | 98.20 | 3,269,791 |
| 24 May 2024 | 99.00 | 100.40 | 97.50 | 98.80 | 98.80 | 2,547,974 |
| 23 May 2024 | 100.00 | 100.60 | 97.90 | 98.80 | 98.80 | 3,040,958 |
| 22 May 2024 | 99.20 | 101.60 | 97.40 | 99.80 | 99.80 | 5,035,760 |
| 21 May 2024 | 101.40 | 103.20 | 98.70 | 99.10 | 99.10 | 3,993,756 |
| 20 May 2024 | 101.00 | 102.80 | 100.40 | 101.40 | 101.40 | 3,690,368 |
| 17 May 2024 | 101.00 | 103.20 | 99.20 | 101.00 | 101.00 | 5,650,101 |
| 16 May 2024 | 102.40 | 104.20 | 100.40 | 101.40 | 101.40 | 6,967,692 |
| 16 May 2024 | 0.018675 Dividend | |||||
| 15 May 2024 | 102.40 | 104.60 | 102.40 | 103.40 | 103.38 | 3,837,642 |
| 14 May 2024 | 103.00 | 104.80 | 100.60 | 103.40 | 103.38 | 6,934,540 |
| 13 May 2024 | 102.60 | 104.60 | 100.60 | 102.40 | 102.38 | 3,041,334 |
| 10 May 2024 | 102.60 | 103.80 | 101.20 | 102.00 | 101.98 | 3,135,395 |
| 09 May 2024 | 101.40 | 104.40 | 99.50 | 102.00 | 101.98 | 4,023,158 |
| 08 May 2024 | 101.00 | 101.60 | 98.20 | 100.20 | 100.18 | 3,480,735 |
| 07 May 2024 | 99.90 | 101.20 | 98.90 | 100.60 | 100.58 | 3,442,135 |
| 03 May 2024 | 100.60 | 100.80 | 98.30 | 99.50 | 99.48 | 3,435,622 |
| 02 May 2024 | 99.20 | 101.60 | 98.40 | 100.20 | 100.18 | 3,579,666 |
| 01 May 2024 | 100.00 | 101.80 | 97.70 | 99.30 | 99.28 | 2,584,000 |
| 30 Apr 2024 | 101.40 | 103.40 | 99.60 | 100.00 | 99.98 | 4,544,310 |
| 29 Apr 2024 | 98.10 | 102.20 | 96.10 | 101.40 | 101.38 | 5,417,718 |
| 26 Apr 2024 | 98.90 | 98.90 | 97.93 | 98.50 | 98.48 | 4,016,631 |
| 25 Apr 2024 | 100.00 | 101.20 | 98.60 | 98.60 | 98.58 | 3,874,537 |
| 24 Apr 2024 | 100.60 | 101.00 | 99.80 | 100.20 | 100.18 | 2,689,031 |
| 23 Apr 2024 | 100.40 | 101.20 | 99.80 | 99.80 | 99.78 | 4,155,150 |
| 22 Apr 2024 | 99.70 | 100.40 | 99.45 | 100.00 | 99.98 | 2,645,266 |
| 19 Apr 2024 | 97.00 | 99.60 | 96.90 | 99.20 | 99.18 | 4,330,188 |
| 18 Apr 2024 | 97.50 | 98.80 | 96.75 | 97.40 | 97.38 | 3,632,952 |
| 17 Apr 2024 | 96.90 | 98.00 | 96.40 | 97.20 | 97.18 | 3,878,496 |
| 16 Apr 2024 | 97.20 | 98.10 | 96.80 | 97.00 | 96.98 | 3,019,189 |
| 15 Apr 2024 | 97.90 | 98.50 | 97.10 | 97.50 | 97.48 | 4,432,427 |
| 12 Apr 2024 | 98.50 | 98.80 | 97.01 | 97.50 | 97.48 | 3,085,579 |
| 11 Apr 2024 | 98.50 | 98.70 | 96.60 | 97.40 | 97.38 | 5,409,741 |
| 10 Apr 2024 | 99.40 | 99.40 | 97.90 | 98.00 | 97.98 | 4,790,852 |
| 09 Apr 2024 | 100.00 | 100.80 | 98.59 | 98.80 | 98.78 | 4,701,452 |
| 08 Apr 2024 | 99.20 | 100.60 | 98.50 | 100.00 | 99.98 | 4,380,503 |
| 05 Apr 2024 | 99.90 | 100.20 | 98.60 | 99.00 | 98.98 | 2,478,973 |
| 04 Apr 2024 | 100.40 | 100.60 | 99.50 | 100.20 | 100.18 | 3,707,792 |
| 03 Apr 2024 | 100.80 | 101.00 | 99.30 | 99.80 | 99.78 | 3,206,139 |
| 02 Apr 2024 | 101.00 | 101.40 | 100.40 | 100.60 | 100.58 | 4,219,282 |
| 28 Mar 2024 | 101.40 | 101.60 | 100.07 | 100.80 | 100.78 | 4,136,351 |
| 27 Mar 2024 | 99.00 | 101.00 | 98.50 | 101.00 | 100.98 | 5,341,561 |
| 26 Mar 2024 | 96.80 | 99.20 | 96.70 | 99.20 | 99.18 | 3,696,989 |
| 25 Mar 2024 | 98.00 | 98.30 | 96.80 | 97.00 | 96.98 | 5,156,197 |
| 22 Mar 2024 | 99.00 | 99.60 | 98.00 | 98.20 | 98.18 | 4,359,145 |
| 21 Mar 2024 | 100.40 | 101.00 | 98.70 | 98.90 | 98.88 | 3,609,142 |
| 20 Mar 2024 | 100.00 | 100.80 | 99.20 | 99.50 | 99.48 | 3,337,344 |
| 19 Mar 2024 | 100.80 | 101.20 | 99.80 | 99.90 | 99.88 | 3,467,683 |
| 18 Mar 2024 | 100.00 | 101.40 | 100.00 | 100.80 | 100.78 | 4,567,858 |
| 15 Mar 2024 | 101.40 | 102.00 | 99.70 | 100.40 | 100.38 | 6,504,214 |
| 14 Mar 2024 | 102.80 | 103.00 | 101.00 | 101.20 | 101.18 | 6,894,653 |
| 13 Mar 2024 | 103.20 | 104.20 | 102.20 | 102.60 | 102.58 | 5,035,446 |
| 12 Mar 2024 | 103.60 | 104.40 | 102.80 | 102.80 | 102.78 | 4,970,211 |
| 11 Mar 2024 | 103.20 | 104.60 | 102.60 | 103.40 | 103.38 | 3,672,701 |
| 08 Mar 2024 | 102.80 | 104.00 | 102.60 | 104.00 | 103.98 | 2,675,318 |
| 07 Mar 2024 | 103.40 | 104.60 | 102.40 | 103.20 | 103.18 | 7,187,672 |
| 06 Mar 2024 | 104.00 | 105.20 | 103.00 | 103.40 | 103.38 | 4,150,856 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.