UK markets close in 45 minutes

The Renewables Infrastructure Group Limited (TRIG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
99.80+1.00 (+1.01%)
As of 03:27PM BST. Market open.
Time period:
24 May 2023 - 24 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
24 May 202499.00100.4097.5099.8099.801,987,612
23 May 2024100.00100.6097.9098.8098.803,040,958
22 May 202499.20101.6097.4099.8099.805,035,760
21 May 2024101.40103.2098.7099.1099.103,993,756
20 May 2024101.00102.80100.40101.40101.403,690,368
17 May 2024101.00103.2099.20101.00101.005,650,101
16 May 2024102.40104.20100.40101.40101.406,967,692
16 May 20240.018675 Dividend
15 May 2024102.40104.60102.40103.40103.383,837,642
14 May 2024103.00104.80100.60103.40103.386,934,540
13 May 2024102.60104.60100.60102.40102.383,041,334
10 May 2024102.60103.80101.20102.00101.983,135,395
09 May 2024101.40104.4099.50102.00101.984,023,158
08 May 2024101.00101.6098.20100.20100.183,480,735
07 May 202499.90101.2098.90100.60100.583,442,135
03 May 2024100.60100.8098.3099.5099.483,435,622
02 May 202499.20101.6098.40100.20100.183,579,666
01 May 2024100.00101.8097.7099.3099.282,584,000
30 Apr 2024101.40103.4099.60100.0099.984,544,310
29 Apr 202498.10102.2096.10101.40101.385,417,718
26 Apr 202498.9098.9097.9398.5098.484,016,631
25 Apr 2024100.00101.2098.6098.6098.583,874,537
24 Apr 2024100.60101.0099.80100.20100.182,689,031
23 Apr 2024100.40101.2099.8099.8099.784,155,150
22 Apr 202499.70100.4099.45100.0099.982,645,266
19 Apr 202497.0099.6096.9099.2099.184,330,188
18 Apr 202497.5098.8096.7597.4097.383,632,952
17 Apr 202496.9098.0096.4097.2097.183,878,496
16 Apr 202497.2098.1096.8097.0096.983,019,189
15 Apr 202497.9098.5097.1097.5097.484,432,427
12 Apr 202498.5098.8097.0197.5097.483,085,579
11 Apr 202498.5098.7096.6097.4097.385,409,741
10 Apr 202499.4099.4097.9098.0097.984,790,852
09 Apr 2024100.00100.8098.5998.8098.784,701,452
08 Apr 202499.20100.6098.50100.0099.984,380,503
05 Apr 202499.90100.2098.6099.0098.982,478,973
04 Apr 2024100.40100.6099.50100.20100.183,707,792
03 Apr 2024100.80101.0099.3099.8099.783,206,139
02 Apr 2024101.00101.40100.40100.60100.584,219,282
28 Mar 2024101.40101.60100.07100.80100.784,136,351
27 Mar 202499.00101.0098.50101.00100.985,341,561
26 Mar 202496.8099.2096.7099.2099.183,696,989
25 Mar 202498.0098.3096.8097.0096.985,156,197
22 Mar 202499.0099.6098.0098.2098.184,359,145
21 Mar 2024100.40101.0098.7098.9098.883,609,142
20 Mar 2024100.00100.8099.2099.5099.483,337,344
19 Mar 2024100.80101.2099.8099.9099.883,467,683
18 Mar 2024100.00101.40100.00100.80100.784,567,858
15 Mar 2024101.40102.0099.70100.40100.386,504,214
14 Mar 2024102.80103.00101.00101.20101.186,894,653
13 Mar 2024103.20104.20102.20102.60102.585,035,446
12 Mar 2024103.60104.40102.80102.80102.784,970,211
11 Mar 2024103.20104.60102.60103.40103.383,672,701
08 Mar 2024102.80104.00102.60104.00103.982,675,318
07 Mar 2024103.40104.60102.40103.20103.187,187,672
06 Mar 2024104.00105.20103.00103.40103.384,150,856
05 Mar 2024102.00103.60101.40103.00102.983,698,760
04 Mar 2024101.60103.60101.60101.80101.784,026,136
01 Mar 2024102.00103.00101.60102.40102.383,087,486
29 Feb 2024102.60103.68100.20102.20102.187,266,650
28 Feb 2024100.60102.80100.60101.20101.188,955,574
27 Feb 202499.90102.2099.90101.80101.784,748,106
26 Feb 202499.00100.4099.00100.0099.983,688,612
23 Feb 202499.30100.4098.76100.0099.989,767,799
22 Feb 202497.6099.6097.6099.2099.184,493,477
22 Feb 20240.01795 Dividend
21 Feb 202496.80101.0096.0099.8099.763,483,468
20 Feb 202496.3097.3095.5097.0096.9715,607,228
19 Feb 202496.9098.0096.3096.4096.373,854,548
16 Feb 202498.1098.3096.1896.3096.273,958,789
15 Feb 202499.1099.2097.8098.0097.961,871,061
14 Feb 202498.8099.8098.0098.0097.965,770,972
13 Feb 202499.90100.6097.6098.4098.364,449,320
12 Feb 2024101.00101.2099.8099.8099.766,237,864
09 Feb 2024101.00102.00101.00101.20101.162,759,412
08 Feb 2024101.40102.60101.00101.80101.765,375,359
07 Feb 2024102.20103.00101.40101.80101.764,999,756
06 Feb 2024101.40102.60100.72102.20102.164,331,414
05 Feb 2024104.40106.00101.40101.80101.766,164,202
02 Feb 2024106.40108.40104.20104.40104.363,608,505
01 Feb 2024109.60109.60106.40106.40106.362,734,875
31 Jan 2024108.40109.40107.80108.80108.762,813,934
30 Jan 2024109.80109.80108.40108.60108.562,096,853
29 Jan 2024108.20109.80108.20109.40109.361,751,403
26 Jan 2024110.20110.40108.20108.80108.762,359,052
25 Jan 2024108.60109.60108.40109.60109.562,148,565
24 Jan 2024109.60110.00108.40108.80108.762,189,463
23 Jan 2024110.20110.20109.00109.20109.162,413,033
22 Jan 2024110.60110.80109.40110.00109.963,942,228
19 Jan 2024112.00112.00110.00110.00109.962,811,751
18 Jan 2024111.60112.40111.40111.40111.364,016,948
17 Jan 2024110.60112.40110.60111.80111.763,284,998
16 Jan 2024111.60113.20111.20112.60112.563,167,576
15 Jan 2024111.36112.20111.00112.00111.962,928,983
12 Jan 2024111.20112.40111.00111.40111.362,445,828
11 Jan 2024111.20111.80110.60111.00110.962,702,517
10 Jan 2024110.60112.00110.57111.20111.162,374,077
09 Jan 2024112.00112.00110.80111.40111.361,204,191
08 Jan 2024111.20112.60110.80111.40111.361,746,899
05 Jan 2024112.20112.60110.60112.00111.962,964,522
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...