UK Markets closed

The Renewables Infrastructure Group Limited (TRIG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
133.20+0.80 (+0.60%)
At close: 05:13PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 May 2022132.20133.60131.40133.20133.2011,409,286
18 May 2022131.40133.20131.30132.40132.4013,404,852
17 May 2022131.80131.80130.80131.20131.2011,922,385
16 May 2022131.00132.20131.00131.00131.0014,997,304
13 May 2022131.80132.80131.00131.20131.208,406,730
12 May 2022132.00132.40131.00131.80131.806,135,383
11 May 2022133.20134.80133.20134.00134.007,834,786
10 May 2022132.60133.60132.46133.00133.004,791,343
09 May 2022133.40134.20131.80132.60132.605,601,787
06 May 2022133.60134.00132.60133.20133.2010,350,865
05 May 2022133.40134.20132.40133.60133.609,597,150
04 May 2022134.40134.80131.80132.80132.805,442,598
03 May 2022135.00135.40134.20134.40134.405,240,466
29 Apr 2022135.40135.40134.40135.00135.005,590,603
28 Apr 2022133.40135.38132.93134.80134.8011,620,685
27 Apr 2022132.80133.60132.40133.20133.206,576,259
26 Apr 2022133.80134.00132.80133.40133.406,332,250
25 Apr 2022135.60135.60132.60133.40133.4010,705,856
22 Apr 2022134.80135.40133.80134.20134.2012,500,871
21 Apr 2022136.40136.40134.80134.80134.806,211,694
20 Apr 2022136.60136.60135.40136.20136.206,627,719
19 Apr 2022138.20138.60136.00136.40136.404,587,802
14 Apr 2022137.00138.20136.34138.20138.204,254,152
13 Apr 2022137.00137.80137.00137.40137.403,181,556
12 Apr 2022137.60137.60136.60137.20137.205,249,335
11 Apr 2022136.60137.60136.00137.00137.004,674,194
08 Apr 2022138.60138.60135.60136.40136.403,252,807
07 Apr 2022137.20138.60137.17138.00138.0011,827,443
06 Apr 2022137.00137.20136.00137.20137.205,877,638
05 Apr 2022136.00137.00135.00136.80136.805,918,015
04 Apr 2022135.40136.20135.40136.00136.007,754,243
01 Apr 2022134.80136.00134.80135.20135.206,334,954
31 Mar 2022134.40135.61133.80135.20135.205,642,029
30 Mar 2022133.20134.40132.20134.40134.404,226,749
29 Mar 2022135.00135.12132.82133.00133.006,700,068
28 Mar 2022133.40135.40132.00134.20134.2023,697,607
25 Mar 2022132.40133.60131.80133.20133.208,631,026
24 Mar 2022133.60133.60132.00132.40132.406,664,017
23 Mar 2022133.60134.20133.10133.60133.603,778,358
22 Mar 2022134.00134.75133.60134.00134.004,346,880
21 Mar 2022133.60134.00133.20133.80133.806,767,219
18 Mar 2022132.80134.00132.40133.80133.808,850,101
17 Mar 2022134.00134.40132.40133.20133.207,205,365
16 Mar 2022137.40138.40136.60137.20137.207,350,254
15 Mar 2022137.60137.80136.15136.60136.603,740,309
14 Mar 2022138.80140.20137.80137.80137.803,618,438
11 Mar 2022138.80140.20135.49138.00138.004,099,753
10 Mar 2022138.40140.60137.80139.40139.403,566,492
09 Mar 2022137.00138.60136.60138.60138.604,286,826
08 Mar 2022132.60137.40132.60136.00136.004,940,413
07 Mar 2022132.20134.20129.83133.60133.604,811,061
04 Mar 2022132.20133.80129.60131.80131.803,938,422
03 Mar 2022134.60135.60132.00133.00133.005,523,335
02 Mar 2022132.00134.99131.40134.60134.605,752,932
01 Mar 2022131.80132.20130.19131.60131.603,405,698
28 Feb 2022128.00131.80128.00131.80131.804,182,018
25 Feb 2022127.60129.60127.60129.00129.006,409,857
24 Feb 2022126.60129.21126.00128.00128.005,010,475
23 Feb 2022129.60130.98127.60128.00128.004,541,397
22 Feb 2022127.20129.60126.80129.60129.605,856,125
21 Feb 2022128.80129.20126.60128.20128.204,330,573
18 Feb 2022130.00131.80128.40129.00129.005,978,845
17 Feb 2022129.20130.40128.80130.00130.004,497,200
16 Feb 2022128.20129.20128.20129.20129.203,275,740
15 Feb 2022127.40128.60127.00128.40128.403,389,446
14 Feb 2022127.00128.20126.60127.60127.604,006,262
11 Feb 2022128.20128.20126.60127.60127.603,545,042
10 Feb 2022128.60129.20127.60128.20128.203,629,531
10 Feb 20221.69 Dividend
09 Feb 2022130.80131.60129.20129.60127.913,733,066
08 Feb 2022132.00132.60129.80130.40128.704,673,681
07 Feb 2022131.40132.60131.22131.80130.082,270,206
04 Feb 2022131.80132.20130.80131.00129.293,135,620
03 Feb 2022132.60132.80131.81132.00130.281,654,875
02 Feb 2022132.40133.00132.40132.60130.871,469,217
01 Feb 2022133.60133.80132.40132.40130.673,701,791
31 Jan 2022130.20133.60130.20133.40131.664,249,645
28 Jan 2022129.60130.00128.99130.00128.305,704,634
27 Jan 2022129.60130.40129.20130.00128.302,383,840
26 Jan 2022129.60131.40129.60130.60128.902,151,944
25 Jan 2022130.00132.00129.40130.40128.705,057,487
24 Jan 2022132.60132.60129.85130.60128.904,492,432
21 Jan 2022132.20132.80131.60132.00130.283,455,219
20 Jan 2022133.20133.59132.40132.60130.872,179,421
19 Jan 2022132.60134.00132.60133.60131.863,622,277
18 Jan 2022133.40133.60132.29133.00131.273,605,056
17 Jan 2022133.80133.80132.60133.40131.662,299,998
14 Jan 2022132.80133.80132.40133.60131.861,715,733
13 Jan 2022132.80134.00132.40132.40130.673,045,577
12 Jan 2022133.40134.00132.20132.80131.071,922,399
11 Jan 2022133.40133.80132.20133.20131.463,028,922
10 Jan 2022132.60134.00132.30132.60130.872,158,705
07 Jan 2022133.20133.70132.20133.60131.861,521,524
06 Jan 2022134.00134.79133.40133.60131.862,322,125
05 Jan 2022138.00138.00135.00135.00133.242,583,680
04 Jan 2022135.00138.00134.43137.40135.613,632,893
31 Dec 2021134.40134.40134.00134.40132.65402,494
30 Dec 2021134.80134.80134.01134.40132.651,008,512
29 Dec 2021134.20135.40133.83134.40132.651,475,758
24 Dec 2021134.20134.20132.60133.80132.06703,466
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...