UK Markets closed
NIKKEI 225
26,402.84 -508.36 (-1.89%) HANG SENG
20,120.68 -523.60 (-2.54%) CRUDE OIL
111.30 +1.71 (+1.56%) GOLD FUTURES
1,840.00 +24.10 (+1.33%) DOW
31,253.13 -236.94 (-0.75%) BTC-GBP
24,053.54 +597.14 (+2.55%)
The Renewables Infrastructure Group Limited (TRIG.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
At close: 05:13PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 May 2022 | 132.20 | 133.60 | 131.40 | 133.20 | 133.20 | 11,409,286 |
| 18 May 2022 | 131.40 | 133.20 | 131.30 | 132.40 | 132.40 | 13,404,852 |
| 17 May 2022 | 131.80 | 131.80 | 130.80 | 131.20 | 131.20 | 11,922,385 |
| 16 May 2022 | 131.00 | 132.20 | 131.00 | 131.00 | 131.00 | 14,997,304 |
| 13 May 2022 | 131.80 | 132.80 | 131.00 | 131.20 | 131.20 | 8,406,730 |
| 12 May 2022 | 132.00 | 132.40 | 131.00 | 131.80 | 131.80 | 6,135,383 |
| 11 May 2022 | 133.20 | 134.80 | 133.20 | 134.00 | 134.00 | 7,834,786 |
| 10 May 2022 | 132.60 | 133.60 | 132.46 | 133.00 | 133.00 | 4,791,343 |
| 09 May 2022 | 133.40 | 134.20 | 131.80 | 132.60 | 132.60 | 5,601,787 |
| 06 May 2022 | 133.60 | 134.00 | 132.60 | 133.20 | 133.20 | 10,350,865 |
| 05 May 2022 | 133.40 | 134.20 | 132.40 | 133.60 | 133.60 | 9,597,150 |
| 04 May 2022 | 134.40 | 134.80 | 131.80 | 132.80 | 132.80 | 5,442,598 |
| 03 May 2022 | 135.00 | 135.40 | 134.20 | 134.40 | 134.40 | 5,240,466 |
| 29 Apr 2022 | 135.40 | 135.40 | 134.40 | 135.00 | 135.00 | 5,590,603 |
| 28 Apr 2022 | 133.40 | 135.38 | 132.93 | 134.80 | 134.80 | 11,620,685 |
| 27 Apr 2022 | 132.80 | 133.60 | 132.40 | 133.20 | 133.20 | 6,576,259 |
| 26 Apr 2022 | 133.80 | 134.00 | 132.80 | 133.40 | 133.40 | 6,332,250 |
| 25 Apr 2022 | 135.60 | 135.60 | 132.60 | 133.40 | 133.40 | 10,705,856 |
| 22 Apr 2022 | 134.80 | 135.40 | 133.80 | 134.20 | 134.20 | 12,500,871 |
| 21 Apr 2022 | 136.40 | 136.40 | 134.80 | 134.80 | 134.80 | 6,211,694 |
| 20 Apr 2022 | 136.60 | 136.60 | 135.40 | 136.20 | 136.20 | 6,627,719 |
| 19 Apr 2022 | 138.20 | 138.60 | 136.00 | 136.40 | 136.40 | 4,587,802 |
| 14 Apr 2022 | 137.00 | 138.20 | 136.34 | 138.20 | 138.20 | 4,254,152 |
| 13 Apr 2022 | 137.00 | 137.80 | 137.00 | 137.40 | 137.40 | 3,181,556 |
| 12 Apr 2022 | 137.60 | 137.60 | 136.60 | 137.20 | 137.20 | 5,249,335 |
| 11 Apr 2022 | 136.60 | 137.60 | 136.00 | 137.00 | 137.00 | 4,674,194 |
| 08 Apr 2022 | 138.60 | 138.60 | 135.60 | 136.40 | 136.40 | 3,252,807 |
| 07 Apr 2022 | 137.20 | 138.60 | 137.17 | 138.00 | 138.00 | 11,827,443 |
| 06 Apr 2022 | 137.00 | 137.20 | 136.00 | 137.20 | 137.20 | 5,877,638 |
| 05 Apr 2022 | 136.00 | 137.00 | 135.00 | 136.80 | 136.80 | 5,918,015 |
| 04 Apr 2022 | 135.40 | 136.20 | 135.40 | 136.00 | 136.00 | 7,754,243 |
| 01 Apr 2022 | 134.80 | 136.00 | 134.80 | 135.20 | 135.20 | 6,334,954 |
| 31 Mar 2022 | 134.40 | 135.61 | 133.80 | 135.20 | 135.20 | 5,642,029 |
| 30 Mar 2022 | 133.20 | 134.40 | 132.20 | 134.40 | 134.40 | 4,226,749 |
| 29 Mar 2022 | 135.00 | 135.12 | 132.82 | 133.00 | 133.00 | 6,700,068 |
| 28 Mar 2022 | 133.40 | 135.40 | 132.00 | 134.20 | 134.20 | 23,697,607 |
| 25 Mar 2022 | 132.40 | 133.60 | 131.80 | 133.20 | 133.20 | 8,631,026 |
| 24 Mar 2022 | 133.60 | 133.60 | 132.00 | 132.40 | 132.40 | 6,664,017 |
| 23 Mar 2022 | 133.60 | 134.20 | 133.10 | 133.60 | 133.60 | 3,778,358 |
| 22 Mar 2022 | 134.00 | 134.75 | 133.60 | 134.00 | 134.00 | 4,346,880 |
| 21 Mar 2022 | 133.60 | 134.00 | 133.20 | 133.80 | 133.80 | 6,767,219 |
| 18 Mar 2022 | 132.80 | 134.00 | 132.40 | 133.80 | 133.80 | 8,850,101 |
| 17 Mar 2022 | 134.00 | 134.40 | 132.40 | 133.20 | 133.20 | 7,205,365 |
| 16 Mar 2022 | 137.40 | 138.40 | 136.60 | 137.20 | 137.20 | 7,350,254 |
| 15 Mar 2022 | 137.60 | 137.80 | 136.15 | 136.60 | 136.60 | 3,740,309 |
| 14 Mar 2022 | 138.80 | 140.20 | 137.80 | 137.80 | 137.80 | 3,618,438 |
| 11 Mar 2022 | 138.80 | 140.20 | 135.49 | 138.00 | 138.00 | 4,099,753 |
| 10 Mar 2022 | 138.40 | 140.60 | 137.80 | 139.40 | 139.40 | 3,566,492 |
| 09 Mar 2022 | 137.00 | 138.60 | 136.60 | 138.60 | 138.60 | 4,286,826 |
| 08 Mar 2022 | 132.60 | 137.40 | 132.60 | 136.00 | 136.00 | 4,940,413 |
| 07 Mar 2022 | 132.20 | 134.20 | 129.83 | 133.60 | 133.60 | 4,811,061 |
| 04 Mar 2022 | 132.20 | 133.80 | 129.60 | 131.80 | 131.80 | 3,938,422 |
| 03 Mar 2022 | 134.60 | 135.60 | 132.00 | 133.00 | 133.00 | 5,523,335 |
| 02 Mar 2022 | 132.00 | 134.99 | 131.40 | 134.60 | 134.60 | 5,752,932 |
| 01 Mar 2022 | 131.80 | 132.20 | 130.19 | 131.60 | 131.60 | 3,405,698 |
| 28 Feb 2022 | 128.00 | 131.80 | 128.00 | 131.80 | 131.80 | 4,182,018 |
| 25 Feb 2022 | 127.60 | 129.60 | 127.60 | 129.00 | 129.00 | 6,409,857 |
| 24 Feb 2022 | 126.60 | 129.21 | 126.00 | 128.00 | 128.00 | 5,010,475 |
| 23 Feb 2022 | 129.60 | 130.98 | 127.60 | 128.00 | 128.00 | 4,541,397 |
| 22 Feb 2022 | 127.20 | 129.60 | 126.80 | 129.60 | 129.60 | 5,856,125 |
| 21 Feb 2022 | 128.80 | 129.20 | 126.60 | 128.20 | 128.20 | 4,330,573 |
| 18 Feb 2022 | 130.00 | 131.80 | 128.40 | 129.00 | 129.00 | 5,978,845 |
| 17 Feb 2022 | 129.20 | 130.40 | 128.80 | 130.00 | 130.00 | 4,497,200 |
| 16 Feb 2022 | 128.20 | 129.20 | 128.20 | 129.20 | 129.20 | 3,275,740 |
| 15 Feb 2022 | 127.40 | 128.60 | 127.00 | 128.40 | 128.40 | 3,389,446 |
| 14 Feb 2022 | 127.00 | 128.20 | 126.60 | 127.60 | 127.60 | 4,006,262 |
| 11 Feb 2022 | 128.20 | 128.20 | 126.60 | 127.60 | 127.60 | 3,545,042 |
| 10 Feb 2022 | 128.60 | 129.20 | 127.60 | 128.20 | 128.20 | 3,629,531 |
| 10 Feb 2022 | 1.69 Dividend | |||||
| 09 Feb 2022 | 130.80 | 131.60 | 129.20 | 129.60 | 127.91 | 3,733,066 |
| 08 Feb 2022 | 132.00 | 132.60 | 129.80 | 130.40 | 128.70 | 4,673,681 |
| 07 Feb 2022 | 131.40 | 132.60 | 131.22 | 131.80 | 130.08 | 2,270,206 |
| 04 Feb 2022 | 131.80 | 132.20 | 130.80 | 131.00 | 129.29 | 3,135,620 |
| 03 Feb 2022 | 132.60 | 132.80 | 131.81 | 132.00 | 130.28 | 1,654,875 |
| 02 Feb 2022 | 132.40 | 133.00 | 132.40 | 132.60 | 130.87 | 1,469,217 |
| 01 Feb 2022 | 133.60 | 133.80 | 132.40 | 132.40 | 130.67 | 3,701,791 |
| 31 Jan 2022 | 130.20 | 133.60 | 130.20 | 133.40 | 131.66 | 4,249,645 |
| 28 Jan 2022 | 129.60 | 130.00 | 128.99 | 130.00 | 128.30 | 5,704,634 |
| 27 Jan 2022 | 129.60 | 130.40 | 129.20 | 130.00 | 128.30 | 2,383,840 |
| 26 Jan 2022 | 129.60 | 131.40 | 129.60 | 130.60 | 128.90 | 2,151,944 |
| 25 Jan 2022 | 130.00 | 132.00 | 129.40 | 130.40 | 128.70 | 5,057,487 |
| 24 Jan 2022 | 132.60 | 132.60 | 129.85 | 130.60 | 128.90 | 4,492,432 |
| 21 Jan 2022 | 132.20 | 132.80 | 131.60 | 132.00 | 130.28 | 3,455,219 |
| 20 Jan 2022 | 133.20 | 133.59 | 132.40 | 132.60 | 130.87 | 2,179,421 |
| 19 Jan 2022 | 132.60 | 134.00 | 132.60 | 133.60 | 131.86 | 3,622,277 |
| 18 Jan 2022 | 133.40 | 133.60 | 132.29 | 133.00 | 131.27 | 3,605,056 |
| 17 Jan 2022 | 133.80 | 133.80 | 132.60 | 133.40 | 131.66 | 2,299,998 |
| 14 Jan 2022 | 132.80 | 133.80 | 132.40 | 133.60 | 131.86 | 1,715,733 |
| 13 Jan 2022 | 132.80 | 134.00 | 132.40 | 132.40 | 130.67 | 3,045,577 |
| 12 Jan 2022 | 133.40 | 134.00 | 132.20 | 132.80 | 131.07 | 1,922,399 |
| 11 Jan 2022 | 133.40 | 133.80 | 132.20 | 133.20 | 131.46 | 3,028,922 |
| 10 Jan 2022 | 132.60 | 134.00 | 132.30 | 132.60 | 130.87 | 2,158,705 |
| 07 Jan 2022 | 133.20 | 133.70 | 132.20 | 133.60 | 131.86 | 1,521,524 |
| 06 Jan 2022 | 134.00 | 134.79 | 133.40 | 133.60 | 131.86 | 2,322,125 |
| 05 Jan 2022 | 138.00 | 138.00 | 135.00 | 135.00 | 133.24 | 2,583,680 |
| 04 Jan 2022 | 135.00 | 138.00 | 134.43 | 137.40 | 135.61 | 3,632,893 |
| 31 Dec 2021 | 134.40 | 134.40 | 134.00 | 134.40 | 132.65 | 402,494 |
| 30 Dec 2021 | 134.80 | 134.80 | 134.01 | 134.40 | 132.65 | 1,008,512 |
| 29 Dec 2021 | 134.20 | 135.40 | 133.83 | 134.40 | 132.65 | 1,475,758 |
| 24 Dec 2021 | 134.20 | 134.20 | 132.60 | 133.80 | 132.06 | 703,466 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
