The Renewables Infrastructure Group Limited (TRIG.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 06:49PM BST
Time Period:
May 06, 2023 - May 06, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| May 03, 2024 | 100.60 | 100.80 | 98.30 | 99.50 | 99.50 | 3,435,622 |
| May 02, 2024 | 99.20 | 101.60 | 98.40 | 100.20 | 100.20 | 3,579,666 |
| May 01, 2024 | 100.00 | 101.80 | 97.70 | 99.30 | 99.30 | 2,584,000 |
| Apr 30, 2024 | 101.40 | 103.40 | 99.60 | 100.00 | 100.00 | 4,544,310 |
| Apr 29, 2024 | 98.10 | 102.20 | 96.10 | 101.40 | 101.40 | 5,417,718 |
| Apr 26, 2024 | 98.90 | 98.90 | 97.93 | 98.50 | 98.50 | 4,016,631 |
| Apr 25, 2024 | 100.00 | 101.20 | 98.60 | 98.60 | 98.60 | 3,874,537 |
| Apr 24, 2024 | 100.60 | 101.00 | 99.80 | 100.20 | 100.20 | 2,689,031 |
| Apr 23, 2024 | 100.40 | 101.20 | 99.80 | 99.80 | 99.80 | 4,155,150 |
| Apr 22, 2024 | 99.70 | 100.40 | 99.45 | 100.00 | 100.00 | 2,645,266 |
| Apr 19, 2024 | 97.00 | 99.60 | 96.90 | 99.20 | 99.20 | 4,330,188 |
| Apr 18, 2024 | 97.50 | 98.80 | 96.75 | 97.40 | 97.40 | 3,632,952 |
| Apr 17, 2024 | 96.90 | 98.00 | 96.40 | 97.20 | 97.20 | 3,878,496 |
| Apr 16, 2024 | 97.20 | 98.10 | 96.80 | 97.00 | 97.00 | 3,019,189 |
| Apr 15, 2024 | 97.90 | 98.50 | 97.10 | 97.50 | 97.50 | 4,432,427 |
| Apr 12, 2024 | 98.50 | 98.80 | 97.01 | 97.50 | 97.50 | 3,085,579 |
| Apr 11, 2024 | 98.50 | 98.70 | 96.60 | 97.40 | 97.40 | 5,409,741 |
| Apr 10, 2024 | 99.40 | 99.40 | 97.90 | 98.00 | 98.00 | 4,790,852 |
| Apr 09, 2024 | 100.00 | 100.80 | 98.59 | 98.80 | 98.80 | 4,701,452 |
| Apr 08, 2024 | 99.20 | 100.60 | 98.50 | 100.00 | 100.00 | 4,380,503 |
| Apr 05, 2024 | 99.90 | 100.20 | 98.60 | 99.00 | 99.00 | 2,478,973 |
| Apr 04, 2024 | 100.40 | 100.60 | 99.50 | 100.20 | 100.20 | 3,707,792 |
| Apr 03, 2024 | 100.80 | 101.00 | 99.30 | 99.80 | 99.80 | 3,206,139 |
| Apr 02, 2024 | 101.00 | 101.40 | 100.40 | 100.60 | 100.60 | 4,219,282 |
| Mar 28, 2024 | 101.40 | 101.60 | 100.07 | 100.80 | 100.80 | 4,136,351 |
| Mar 27, 2024 | 99.00 | 101.00 | 98.50 | 101.00 | 101.00 | 5,341,561 |
| Mar 26, 2024 | 96.80 | 99.20 | 96.70 | 99.20 | 99.20 | 3,696,989 |
| Mar 25, 2024 | 98.00 | 98.30 | 96.80 | 97.00 | 97.00 | 5,156,197 |
| Mar 22, 2024 | 99.00 | 99.60 | 98.00 | 98.20 | 98.20 | 4,359,145 |
| Mar 21, 2024 | 100.40 | 101.00 | 98.70 | 98.90 | 98.90 | 3,609,142 |
| Mar 20, 2024 | 100.00 | 100.80 | 99.20 | 99.50 | 99.50 | 3,337,344 |
| Mar 19, 2024 | 100.80 | 101.20 | 99.80 | 99.90 | 99.90 | 3,467,683 |
| Mar 18, 2024 | 100.00 | 101.40 | 100.00 | 100.80 | 100.80 | 4,567,858 |
| Mar 15, 2024 | 101.40 | 102.00 | 99.70 | 100.40 | 100.40 | 6,504,214 |
| Mar 14, 2024 | 102.80 | 103.00 | 101.00 | 101.20 | 101.20 | 6,894,653 |
| Mar 13, 2024 | 103.20 | 104.20 | 102.20 | 102.60 | 102.60 | 5,035,446 |
| Mar 12, 2024 | 103.60 | 104.40 | 102.80 | 102.80 | 102.80 | 4,970,211 |
| Mar 11, 2024 | 103.20 | 104.60 | 102.60 | 103.40 | 103.40 | 3,672,701 |
| Mar 08, 2024 | 102.80 | 104.00 | 102.60 | 104.00 | 104.00 | 2,675,318 |
| Mar 07, 2024 | 103.40 | 104.60 | 102.40 | 103.20 | 103.20 | 7,187,672 |
| Mar 06, 2024 | 104.00 | 105.20 | 103.00 | 103.40 | 103.40 | 4,150,856 |
| Mar 05, 2024 | 102.00 | 103.60 | 101.40 | 103.00 | 103.00 | 3,698,760 |
| Mar 04, 2024 | 101.60 | 103.60 | 101.60 | 101.80 | 101.80 | 4,026,136 |
| Mar 01, 2024 | 102.00 | 103.00 | 101.60 | 102.40 | 102.40 | 3,087,486 |
| Feb 29, 2024 | 102.60 | 103.68 | 100.20 | 102.20 | 102.20 | 7,266,650 |
| Feb 28, 2024 | 100.60 | 102.80 | 100.60 | 101.20 | 101.20 | 8,955,574 |
| Feb 27, 2024 | 99.90 | 102.20 | 99.90 | 101.80 | 101.80 | 4,748,106 |
| Feb 26, 2024 | 99.00 | 100.40 | 99.00 | 100.00 | 100.00 | 3,688,612 |
| Feb 23, 2024 | 99.30 | 100.40 | 98.76 | 100.00 | 100.00 | 9,767,799 |
| Feb 22, 2024 | 97.60 | 99.60 | 97.60 | 99.20 | 99.20 | 4,493,477 |
| Feb 22, 2024 | 0.01795 Dividend | |||||
| Feb 21, 2024 | 96.80 | 101.00 | 96.00 | 99.80 | 99.78 | 3,483,468 |
| Feb 20, 2024 | 96.30 | 97.30 | 95.50 | 97.00 | 96.98 | 15,607,228 |
| Feb 19, 2024 | 96.90 | 98.00 | 96.30 | 96.40 | 96.38 | 3,854,548 |
| Feb 16, 2024 | 98.10 | 98.30 | 96.18 | 96.30 | 96.28 | 3,958,789 |
| Feb 15, 2024 | 99.10 | 99.20 | 97.80 | 98.00 | 97.98 | 1,871,061 |
| Feb 14, 2024 | 98.80 | 99.80 | 98.00 | 98.00 | 97.98 | 5,770,972 |
| Feb 13, 2024 | 99.90 | 100.60 | 97.60 | 98.40 | 98.38 | 4,449,320 |
| Feb 12, 2024 | 101.00 | 101.20 | 99.80 | 99.80 | 99.78 | 6,237,864 |
| Feb 09, 2024 | 101.00 | 102.00 | 101.00 | 101.20 | 101.18 | 2,759,412 |
| Feb 08, 2024 | 101.40 | 102.60 | 101.00 | 101.80 | 101.78 | 5,375,359 |
| Feb 07, 2024 | 102.20 | 103.00 | 101.40 | 101.80 | 101.78 | 4,999,756 |
| Feb 06, 2024 | 101.40 | 102.60 | 100.72 | 102.20 | 102.18 | 4,331,414 |
| Feb 05, 2024 | 104.40 | 106.00 | 101.40 | 101.80 | 101.78 | 6,164,202 |
| Feb 02, 2024 | 106.40 | 108.40 | 104.20 | 104.40 | 104.38 | 3,608,505 |
| Feb 01, 2024 | 109.60 | 109.60 | 106.40 | 106.40 | 106.38 | 2,734,875 |
| Jan 31, 2024 | 108.40 | 109.40 | 107.80 | 108.80 | 108.78 | 2,813,934 |
| Jan 30, 2024 | 109.80 | 109.80 | 108.40 | 108.60 | 108.58 | 2,096,853 |
| Jan 29, 2024 | 108.20 | 109.80 | 108.20 | 109.40 | 109.38 | 1,751,403 |
| Jan 26, 2024 | 110.20 | 110.40 | 108.20 | 108.80 | 108.78 | 2,359,052 |
| Jan 25, 2024 | 108.60 | 109.60 | 108.40 | 109.60 | 109.58 | 2,148,565 |
| Jan 24, 2024 | 109.60 | 110.00 | 108.40 | 108.80 | 108.78 | 2,189,463 |
| Jan 23, 2024 | 110.20 | 110.20 | 109.00 | 109.20 | 109.18 | 2,413,033 |
| Jan 22, 2024 | 110.60 | 110.80 | 109.40 | 110.00 | 109.98 | 3,942,228 |
| Jan 19, 2024 | 112.00 | 112.00 | 110.00 | 110.00 | 109.98 | 2,811,751 |
| Jan 18, 2024 | 111.60 | 112.40 | 111.40 | 111.40 | 111.38 | 4,016,948 |
| Jan 17, 2024 | 110.60 | 112.40 | 110.60 | 111.80 | 111.78 | 3,284,998 |
| Jan 16, 2024 | 111.60 | 113.20 | 111.20 | 112.60 | 112.58 | 3,167,576 |
| Jan 15, 2024 | 111.36 | 112.20 | 111.00 | 112.00 | 111.98 | 2,928,983 |
| Jan 12, 2024 | 111.20 | 112.40 | 111.00 | 111.40 | 111.38 | 2,445,828 |
| Jan 11, 2024 | 111.20 | 111.80 | 110.60 | 111.00 | 110.98 | 2,702,517 |
| Jan 10, 2024 | 110.60 | 112.00 | 110.57 | 111.20 | 111.18 | 2,374,077 |
| Jan 09, 2024 | 112.00 | 112.00 | 110.80 | 111.40 | 111.38 | 1,204,191 |
| Jan 08, 2024 | 111.20 | 112.60 | 110.80 | 111.40 | 111.38 | 1,746,899 |
| Jan 05, 2024 | 112.20 | 112.60 | 110.60 | 112.00 | 111.98 | 2,964,522 |
| Jan 04, 2024 | 112.60 | 113.40 | 111.20 | 111.80 | 111.78 | 1,862,677 |
| Jan 03, 2024 | 112.80 | 113.40 | 112.20 | 112.20 | 112.18 | 2,818,503 |
| Jan 02, 2024 | 114.00 | 114.60 | 112.20 | 112.40 | 112.38 | 2,009,192 |
| Dec 29, 2023 | 114.20 | 116.20 | 111.40 | 113.80 | 113.78 | 893,935 |
| Dec 28, 2023 | 115.40 | 117.20 | 112.20 | 114.00 | 113.98 | 1,732,915 |
| Dec 27, 2023 | 113.60 | 116.00 | 112.40 | 114.20 | 114.18 | 2,051,930 |
| Dec 22, 2023 | 112.40 | 113.60 | 110.80 | 113.00 | 112.98 | 1,520,931 |
| Dec 21, 2023 | 111.20 | 114.40 | 110.20 | 111.20 | 111.18 | 2,820,267 |
| Dec 20, 2023 | 109.60 | 112.80 | 108.40 | 112.80 | 112.78 | 5,983,946 |
| Dec 19, 2023 | 108.00 | 109.60 | 107.20 | 109.20 | 109.18 | 2,993,281 |
| Dec 18, 2023 | 108.80 | 110.60 | 106.20 | 108.80 | 108.78 | 2,595,685 |
| Dec 15, 2023 | 109.00 | 110.80 | 107.40 | 109.00 | 108.98 | 5,004,310 |
| Dec 14, 2023 | 108.80 | 111.00 | 107.20 | 108.60 | 108.58 | 5,691,897 |
| Dec 13, 2023 | 107.80 | 110.40 | 105.80 | 108.00 | 107.98 | 3,328,044 |
| Dec 12, 2023 | 109.20 | 109.20 | 106.80 | 107.40 | 107.38 | 2,496,642 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.