Comparing Back to the side-by-side chart ↗
Renewables Infrastructure Grp (TRIG.L) — Price History
As of 2026-11-02 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.
The Closelooknet read
- Signal: Uptrend stack intact — Trades +2.4% vs the 50-day and +12.8% vs the 200-day average, 1.2% below the 52-week high and +32.2% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
- Trend: Renewables Infrastructure Grp trades 2.4% above its 50-day and 12.8% above its 200-day moving average. (as of 2026-10-30)
This is a listed investment fund that owns operating renewable power assets, mostly onshore wind farms and solar photovoltaic parks. It invests through equity stakes and shareholder loans in projects across the UK and northern Europe, including France, Ireland, Germany and Scandinavia.
The full read — the desk's view, the earnings record, peers and the company snapshot — is on the TRIG.L overview; the trend detail on the technical tab. Research diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-11-02 | 79.90 | 80.00 | 79.00 | 79.60 | +0.25% | 3,363,781 |
| 2026-10-30 | 79.70 | 80.30 | 79.20 | 79.40 | -0.75% | 2,485,014 |
| 2026-10-29 | 80.00 | 80.00 | 79.20 | 80.00 | +0.38% | 6,507,220 |
| 2026-10-28 | 79.40 | 80.02 | 78.40 | 79.70 | +0.25% | 3,209,621 |
| 2026-10-27 | 78.80 | 79.50 | 77.30 | 79.50 | +1.66% | 4,212,187 |
| 2026-10-26 | 79.30 | 79.30 | 77.50 | 78.20 | -0.64% | 1,717,379 |
| 2026-10-23 | 77.60 | 79.00 | 77.50 | 78.70 | +1.55% | 3,036,414 |
| 2026-10-22 | 79.70 | 79.70 | 77.50 | 77.50 | -2.39% | 7,969,538 |
| 2026-10-21 | 78.50 | 79.70 | 78.20 | 79.40 | +1.40% | 4,017,966 |
| 2026-10-20 | 78.50 | 79.00 | 77.65 | 78.30 | -0.25% | 11,024,926 |
| 2026-10-19 | 79.70 | 79.70 | 78.50 | 78.50 | -0.76% | 3,364,940 |
| 2026-10-16 | 79.30 | 79.70 | 79.00 | 79.10 | -0.50% | 6,196,530 |
| 2026-10-15 | 77.50 | 79.70 | 77.50 | 79.50 | +1.79% | 4,313,913 |
| 2026-10-14 | 78.20 | 79.40 | 77.80 | 78.10 | +0.13% | 5,747,866 |
| 2026-10-13 | 76.50 | 78.20 | 76.50 | 78.00 | +1.56% | 4,553,868 |
| 2026-10-12 | 76.30 | 77.60 | 76.00 | 76.80 | +0.92% | 4,117,958 |
| 2026-10-09 | 75.80 | 77.00 | 75.20 | 76.10 | +0.93% | 4,370,511 |
| 2026-10-08 | 75.60 | 77.10 | 74.90 | 75.40 | -0.40% | 3,941,692 |
| 2026-10-07 | 76.00 | 76.50 | 75.50 | 75.70 | -0.26% | 3,575,502 |
| 2026-10-06 | 76.50 | 76.90 | 75.70 | 75.90 | -0.26% | 5,100,397 |
| 2026-10-05 | 77.70 | 78.50 | 76.10 | 76.10 | -1.68% | 3,341,244 |
| 2026-10-02 | 78.10 | 79.00 | 77.40 | 77.40 | -1.02% | 7,953,950 |
| 2026-10-01 | 79.50 | 80.10 | 78.00 | 78.20 | -2.13% | 6,964,243 |
| 2026-09-30 | 79.50 | 80.40 | 79.00 | 79.90 | +0.50% | 7,254,250 |
| 2026-09-29 | 79.50 | 80.20 | 79.00 | 79.50 | +0.51% | 5,297,486 |
| 2026-09-28 | 79.40 | 80.01 | 79.10 | 79.10 | -0.13% | 4,613,911 |
| 2026-09-25 | 79.20 | 79.50 | 78.90 | 79.20 | +0.38% | 8,618,464 |
| 2026-09-24 | 78.70 | 80.10 | 78.40 | 78.90 | +0.13% | 5,332,146 |
| 2026-09-23 | 79.90 | 79.90 | 78.70 | 78.80 | -0.38% | 4,061,675 |
| 2026-09-22 | 79.40 | 79.50 | 78.20 | 79.10 | +0.51% | 8,230,972 |
| 2026-09-21 | 80.20 | 80.20 | 78.60 | 78.70 | -1.50% | 6,934,963 |
| 2026-09-18 | 79.20 | 80.20 | 78.31 | 79.90 | +2.04% | 11,662,057 |
| 2026-09-17 | 78.40 | 79.20 | 78.00 | 78.30 | +0.77% | 9,924,203 |
| 2026-09-16 | 77.40 | 78.10 | 76.70 | 77.70 | +0.91% | 14,935,078 |
| 2026-09-15 | 76.00 | 77.30 | 76.00 | 77.00 | +0.65% | 5,266,188 |
| 2026-09-14 | 77.10 | 77.10 | 76.10 | 76.50 | +0.00% | 8,254,657 |
| 2026-09-11 | 75.30 | 77.03 | 75.30 | 76.50 | +1.06% | 5,187,151 |
| 2026-09-10 | 76.00 | 76.70 | 75.30 | 75.70 | -0.53% | 5,459,611 |
| 2026-09-09 | 76.20 | 76.50 | 74.90 | 76.10 | +0.13% | 13,567,777 |
| 2026-09-08 | 75.90 | 76.58 | 74.50 | 76.00 | +0.00% | 5,064,736 |
| 2026-09-07 | 76.40 | 76.90 | 75.70 | 76.00 | +0.00% | 5,310,687 |
| 2026-09-04 | 74.50 | 76.53 | 74.50 | 76.00 | +0.66% | 4,003,148 |
| 2026-09-03 | 74.60 | 75.60 | 73.70 | 75.50 | +2.03% | 5,512,822 |
| 2026-09-02 | 75.70 | 75.70 | 73.70 | 74.00 | -0.94% | 4,994,422 |
| 2026-09-01 | 77.10 | 77.20 | 74.70 | 74.70 | -3.14% | 7,556,109 |
| 2026-08-31 | 77.12 | 77.12 | 77.12 | 77.12 | +0.29% | 13,045 |
| 2026-08-28 | 76.50 | 77.50 | 76.40 | 76.90 | +0.65% | 5,959,883 |
| 2026-08-27 | 76.60 | 77.20 | 76.10 | 76.40 | -0.26% | 3,621,353 |
| 2026-08-26 | 76.60 | 77.00 | 76.30 | 76.60 | +0.00% | 3,166,403 |
| 2026-08-25 | 76.70 | 77.30 | 76.40 | 76.60 | +0.00% | 6,905,430 |
| 2026-08-24 | 76.80 | 77.30 | 76.20 | 76.60 | -0.52% | 3,480,038 |
| 2026-08-21 | 76.80 | 77.10 | 76.40 | 77.00 | +0.52% | 2,786,276 |
| 2026-08-20 | 76.80 | 77.10 | 75.90 | 76.60 | -0.13% | 3,860,925 |
| 2026-08-19 | 75.00 | 76.80 | 74.90 | 76.70 | +1.59% | 5,249,091 |
| 2026-08-18 | 74.90 | 75.70 | 74.60 | 75.50 | +0.00% | 3,621,643 |
| 2026-08-17 | 76.40 | 76.50 | 75.02 | 75.50 | -0.40% | 4,601,220 |
| 2026-08-14 | 75.30 | 75.90 | 74.40 | 75.80 | +0.66% | 5,948,858 |
| 2026-08-13 | 77.00 | 77.00 | 74.60 | 75.30 | -3.09% | 5,107,295 |
| 2026-08-12 | 76.50 | 78.10 | 76.30 | 77.70 | +1.57% | 7,027,727 |
| 2026-08-11 | 77.80 | 77.80 | 76.20 | 76.50 | -0.78% | 5,068,494 |
| 2026-08-10 | 77.90 | 78.30 | 76.90 | 77.10 | -1.28% | 6,609,895 |
| 2026-08-07 | 77.00 | 78.10 | 76.40 | 78.10 | +1.43% | 6,994,765 |
| 2026-08-06 | 78.70 | 78.70 | 77.00 | 77.00 | -1.41% | 3,875,926 |
| 2026-08-05 | 77.90 | 79.00 | 77.30 | 78.10 | +0.26% | 6,257,556 |
| 2026-08-04 | 77.00 | 78.00 | 75.70 | 77.90 | +1.17% | 8,740,977 |
| 2026-08-03 | 75.70 | 77.00 | 75.69 | 77.00 | +1.18% | 4,620,439 |
| 2026-07-31 | 76.00 | 77.10 | 74.78 | 76.10 | -1.30% | 6,191,709 |
| 2026-07-30 | 77.30 | 77.40 | 76.00 | 77.10 | +0.65% | 4,331,227 |
| 2026-07-29 | 76.70 | 77.05 | 76.00 | 76.60 | +0.00% | 4,152,650 |
| 2026-07-28 | 76.50 | 77.20 | 75.90 | 76.60 | +0.26% | 5,474,913 |
| 2026-07-27 | 76.00 | 76.70 | 75.70 | 76.40 | +0.53% | 3,810,499 |
| 2026-07-24 | 75.50 | 76.10 | 74.30 | 76.00 | +1.33% | 6,640,089 |
| 2026-07-23 | 75.60 | 75.82 | 74.70 | 75.00 | +0.00% | 5,454,101 |
| 2026-07-22 | 74.50 | 75.11 | 74.20 | 75.00 | +0.54% | 4,754,845 |
| 2026-07-21 | 73.50 | 75.00 | 73.50 | 74.60 | +0.00% | 5,421,363 |
| 2026-07-20 | 74.70 | 75.10 | 73.90 | 74.60 | +0.27% | 5,040,433 |
| 2026-07-17 | 74.30 | 74.90 | 73.69 | 74.40 | +0.27% | 2,935,830 |
| 2026-07-16 | 73.20 | 74.40 | 72.30 | 74.20 | +1.50% | 3,341,908 |
| 2026-07-15 | 73.40 | 73.90 | 72.20 | 73.10 | -0.14% | 4,869,555 |
| 2026-07-14 | 71.00 | 73.70 | 71.00 | 73.20 | +1.53% | 5,705,785 |
| 2026-07-13 | 71.00 | 72.20 | 70.60 | 72.10 | +1.55% | 6,099,741 |
| 2026-07-10 | 70.30 | 71.70 | 70.10 | 71.00 | +0.71% | 15,655,037 |
| 2026-07-09 | 72.70 | 72.70 | 70.40 | 70.50 | -1.26% | 7,136,381 |
| 2026-07-08 | 72.00 | 72.60 | 71.40 | 71.40 | -0.56% | 4,184,653 |
| 2026-07-07 | 72.80 | 72.90 | 71.50 | 71.80 | -0.69% | 5,255,497 |
| 2026-07-06 | 72.50 | 72.80 | 71.80 | 72.30 | -0.28% | 6,163,024 |
| 2026-07-03 | 72.50 | 73.10 | 72.00 | 72.50 | -0.28% | 4,729,417 |
| 2026-07-02 | 74.00 | 74.00 | 72.30 | 72.70 | -0.82% | 6,606,344 |
| 2026-07-01 | 73.00 | 73.60 | 72.70 | 73.30 | +0.41% | 7,924,033 |
| 2026-06-30 | 73.20 | 73.70 | 72.80 | 73.00 | -0.27% | 4,997,137 |
| 2026-06-29 | 73.60 | 74.03 | 72.90 | 73.20 | -0.68% | 6,918,736 |
| 2026-06-26 | 74.50 | 75.10 | 73.50 | 73.70 | -1.07% | 4,842,029 |
| 2026-06-25 | 74.20 | 75.20 | 74.20 | 74.50 | +0.00% | 5,276,898 |
| 2026-06-24 | 73.70 | 74.80 | 73.70 | 74.50 | +0.27% | 2,937,932 |
| 2026-06-23 | 74.00 | 74.90 | 73.20 | 74.30 | -0.27% | 5,793,608 |
| 2026-06-22 | 74.00 | 74.70 | 73.00 | 74.50 | +0.68% | 4,093,479 |
| 2026-06-19 | 75.00 | 75.00 | 73.50 | 74.00 | -1.20% | 6,276,695 |
| 2026-06-18 | 74.50 | 75.00 | 73.60 | 74.90 | +0.13% | 12,344,712 |
| 2026-06-17 | 75.90 | 75.90 | 73.80 | 74.80 | +0.54% | 6,355,688 |
| 2026-06-16 | 74.20 | 75.20 | 73.50 | 74.40 | +0.40% | 6,665,738 |
| 2026-06-15 | 75.00 | 75.90 | 73.40 | 74.10 | +0.00% | 8,293,635 |
| 2026-06-12 | 74.10 | 75.00 | 73.70 | 74.10 | +0.41% | 13,432,031 |
| 2026-06-11 | 72.40 | 74.20 | 72.10 | 73.80 | +1.93% | 5,233,578 |
| 2026-06-10 | 72.70 | 72.70 | 71.50 | 72.40 | +1.12% | 3,553,660 |
| 2026-06-09 | 73.40 | 73.90 | 71.00 | 71.60 | -2.19% | 13,362,795 |
| 2026-06-08 | 74.50 | 74.90 | 73.10 | 73.20 | -1.74% | 6,478,398 |
| 2026-06-05 | 74.90 | 75.30 | 74.40 | 74.50 | -0.53% | 9,333,823 |
| 2026-06-04 | 74.00 | 75.20 | 74.00 | 74.90 | +0.81% | 9,268,065 |
| 2026-06-03 | 74.50 | 75.30 | 74.00 | 74.30 | -0.40% | 6,053,633 |
| 2026-06-02 | 74.50 | 75.20 | 74.00 | 74.60 | -0.13% | 6,996,439 |
| 2026-06-01 | 73.10 | 75.00 | 73.10 | 74.70 | +1.36% | 7,173,771 |
| 2026-05-29 | 73.00 | 73.90 | 72.10 | 73.70 | +2.22% | 5,224,014 |
| 2026-05-28 | 73.00 | 73.50 | 72.00 | 72.10 | -0.28% | 7,026,088 |
| 2026-05-27 | 72.10 | 73.90 | 72.00 | 72.30 | +0.42% | 7,304,699 |
| 2026-05-26 | 73.00 | 73.60 | 72.00 | 72.00 | -0.55% | 5,094,938 |
| 2026-05-22 | 72.00 | 72.80 | 71.00 | 72.40 | +1.54% | 5,364,716 |
| 2026-05-21 | 72.00 | 72.44 | 70.00 | 71.30 | -1.38% | 14,183,363 |
| 2026-05-20 | 72.50 | 72.60 | 71.40 | 72.30 | +0.42% | 7,613,259 |
| 2026-05-19 | 71.50 | 72.50 | 71.40 | 72.00 | +0.70% | 12,211,725 |
| 2026-05-18 | 70.40 | 71.50 | 70.00 | 71.50 | +1.42% | 5,763,949 |
| 2026-05-15 | 71.00 | 71.60 | 69.50 | 70.50 | -0.70% | 14,836,924 |
| 2026-05-14 | 70.50 | 71.50 | 70.40 | 71.00 | +0.85% | 3,954,228 |
| 2026-05-13 | 69.90 | 70.60 | 69.00 | 70.40 | +0.57% | 14,222,151 |
| 2026-05-12 | 70.00 | 70.30 | 69.60 | 70.00 | +0.00% | 7,383,799 |
| 2026-05-11 | 69.20 | 70.80 | 69.00 | 70.00 | +1.45% | 9,780,637 |
| 2026-05-08 | 68.00 | 69.30 | 68.00 | 69.00 | +0.00% | 6,833,377 |
| 2026-05-07 | 69.20 | 69.90 | 68.65 | 69.00 | -0.07% | 5,123,569 |
| 2026-05-06 | 69.00 | 70.80 | 69.00 | 69.05 | -1.00% | 4,660,160 |
| 2026-05-05 | 70.40 | 70.65 | 69.10 | 69.75 | -0.85% | 12,003,606 |
| 2026-05-01 | 69.00 | 70.40 | 67.95 | 70.35 | +1.74% | 3,870,193 |
| 2026-04-30 | 68.40 | 69.30 | 68.15 | 69.15 | +1.10% | 3,587,281 |
| 2026-04-29 | 69.00 | 69.65 | 68.40 | 68.40 | -0.44% | 5,427,603 |
| 2026-04-28 | 69.00 | 69.75 | 68.20 | 68.70 | -0.43% | 5,093,431 |
| 2026-04-27 | 68.25 | 69.65 | 68.25 | 69.00 | +0.66% | 4,789,956 |
| 2026-04-24 | 67.60 | 68.90 | 67.35 | 68.55 | +1.41% | 5,857,947 |
| 2026-04-23 | 68.00 | 68.25 | 67.00 | 67.60 | -0.15% | 5,247,309 |
| 2026-04-22 | 66.45 | 68.20 | 65.79 | 67.70 | +1.73% | 6,903,967 |
| 2026-04-21 | 64.05 | 67.50 | 64.05 | 66.55 | +3.58% | 7,307,864 |
| 2026-04-20 | 66.00 | 66.50 | 63.80 | 64.25 | -2.65% | 10,663,114 |
| 2026-04-17 | 67.55 | 67.75 | 64.57 | 66.00 | -2.65% | 14,642,117 |
| 2026-04-16 | 67.10 | 68.80 | 66.80 | 67.80 | +1.19% | 8,486,564 |
| 2026-04-15 | 67.75 | 67.75 | 64.65 | 67.00 | +0.60% | 44,377,735 |
| 2026-04-14 | 66.70 | 68.05 | 66.55 | 66.60 | -1.19% | 19,310,576 |
| 2026-04-13 | 69.00 | 69.40 | 67.10 | 67.40 | -2.25% | 9,169,090 |
| 2026-04-10 | 68.45 | 69.00 | 67.90 | 68.95 | +0.22% | 7,786,672 |
| 2026-04-09 | 68.80 | 69.20 | 68.45 | 68.80 | -0.07% | 3,971,118 |
| 2026-04-08 | 67.80 | 69.20 | 67.60 | 68.85 | +2.76% | 7,948,798 |
| 2026-04-07 | 66.85 | 67.60 | 66.15 | 67.00 | +1.52% | 7,677,115 |
| 2026-04-02 | 64.50 | 66.80 | 64.00 | 66.00 | +2.48% | 19,937,560 |
| 2026-04-01 | 64.40 | 65.00 | 64.00 | 64.40 | +0.78% | 8,377,013 |
| 2026-03-31 | 64.20 | 65.40 | 63.60 | 63.90 | +0.63% | 7,125,816 |
| 2026-03-30 | 63.50 | 64.50 | 63.20 | 63.50 | -0.31% | 6,424,344 |
| 2026-03-27 | 65.30 | 66.60 | 63.50 | 63.70 | -2.00% | 6,071,321 |
| 2026-03-26 | 64.50 | 65.80 | 64.50 | 65.00 | +0.00% | 6,868,635 |
| 2026-03-25 | 66.20 | 66.20 | 64.50 | 65.00 | +0.31% | 6,114,697 |
| 2026-03-24 | 66.70 | 66.70 | 64.40 | 64.80 | -1.97% | 18,968,265 |
| 2026-03-23 | 67.60 | 68.10 | 66.00 | 66.10 | -3.08% | 6,063,174 |
| 2026-03-20 | 68.90 | 69.80 | 68.00 | 68.20 | -1.02% | 6,469,777 |
| 2026-03-19 | 67.80 | 69.40 | 67.10 | 68.90 | +1.92% | 9,364,329 |
| 2026-03-18 | 67.60 | 68.40 | 67.10 | 67.60 | -0.44% | 7,508,720 |
| 2026-03-17 | 66.40 | 69.20 | 66.00 | 67.90 | +2.57% | 13,687,069 |
| 2026-03-16 | 67.30 | 67.30 | 65.60 | 66.20 | +0.00% | 8,167,240 |
| 2026-03-13 | 67.60 | 67.60 | 65.80 | 66.20 | +0.00% | 7,774,473 |
| 2026-03-12 | 67.60 | 67.90 | 66.20 | 66.20 | -1.93% | 28,836,593 |
| 2026-03-11 | 67.00 | 68.20 | 67.00 | 67.50 | -0.44% | 4,998,127 |
| 2026-03-10 | 68.40 | 68.40 | 66.70 | 67.80 | +1.35% | 5,927,839 |
| 2026-03-09 | 68.20 | 69.00 | 66.87 | 66.90 | -0.74% | 8,708,663 |
| 2026-03-06 | 68.20 | 68.90 | 66.90 | 67.40 | -0.88% | 6,395,601 |
| 2026-03-05 | 67.70 | 69.40 | 67.70 | 68.00 | -0.15% | 5,825,031 |
| 2026-03-04 | 68.10 | 68.50 | 67.20 | 68.10 | +1.34% | 5,824,769 |
| 2026-03-03 | 68.60 | 68.62 | 67.10 | 67.20 | -1.47% | 4,695,075 |
| 2026-03-02 | 67.00 | 68.50 | 66.50 | 68.20 | +1.79% | 6,699,527 |
| 2026-02-27 | 65.90 | 67.70 | 65.80 | 67.00 | +0.00% | 7,319,448 |
| 2026-02-26 | 65.00 | 67.10 | 64.30 | 67.00 | +3.08% | 9,007,639 |
| 2026-02-25 | 64.90 | 65.80 | 64.30 | 65.00 | +0.00% | 6,645,853 |
| 2026-02-24 | 65.00 | 65.50 | 63.90 | 65.00 | +1.72% | 15,359,660 |
| 2026-02-23 | 65.00 | 65.40 | 63.90 | 63.90 | -1.69% | 12,658,937 |
| 2026-02-20 | 64.70 | 65.50 | 64.20 | 65.00 | +0.46% | 9,653,091 |
| 2026-02-19 | 66.70 | 66.70 | 64.70 | 64.70 | -1.37% | 12,423,704 |
| 2026-02-18 | 67.20 | 67.30 | 65.20 | 65.60 | -2.81% | 9,398,133 |
| 2026-02-17 | 67.30 | 68.30 | 65.80 | 67.50 | +0.75% | 9,657,368 |
| 2026-02-16 | 68.50 | 69.10 | 66.60 | 67.00 | -3.18% | 10,124,030 |
| 2026-02-13 | 68.60 | 69.40 | 68.50 | 69.20 | +0.73% | 6,768,458 |
| 2026-02-12 | 70.00 | 70.00 | 68.10 | 68.70 | -2.55% | 13,868,949 |
| 2026-02-11 | 70.80 | 71.40 | 70.10 | 70.50 | +0.28% | 7,933,925 |
| 2026-02-10 | 69.90 | 71.20 | 69.90 | 70.30 | -0.14% | 7,202,788 |
| 2026-02-09 | 70.80 | 70.90 | 69.70 | 70.40 | +0.28% | 4,914,999 |
| 2026-02-06 | 69.50 | 71.00 | 68.50 | 70.20 | +0.86% | 5,908,720 |
| 2026-02-05 | 68.00 | 69.64 | 67.50 | 69.60 | +1.16% | 6,407,110 |
| 2026-02-04 | 69.00 | 69.00 | 68.00 | 68.80 | +0.73% | 4,720,726 |
| 2026-02-03 | 68.70 | 69.00 | 68.20 | 68.30 | -0.87% | 4,020,491 |
| 2026-02-02 | 68.10 | 68.90 | 68.00 | 68.90 | +0.73% | 14,062,157 |
| 2026-01-30 | 69.20 | 69.40 | 68.10 | 68.40 | +0.00% | 4,498,560 |
| 2026-01-29 | 69.00 | 69.40 | 68.40 | 68.40 | -0.87% | 6,544,991 |
| 2026-01-28 | 67.70 | 70.50 | 67.50 | 69.00 | +2.07% | 11,587,485 |
| 2026-01-27 | 68.30 | 68.30 | 66.40 | 67.60 | +0.00% | 7,808,771 |
| 2026-01-26 | 68.20 | 68.90 | 67.60 | 67.60 | -0.88% | 5,391,006 |
| 2026-01-23 | 69.00 | 69.50 | 67.90 | 68.20 | -0.44% | 4,580,292 |
| 2026-01-22 | 69.20 | 69.80 | 68.30 | 68.50 | -0.44% | 10,808,891 |
| 2026-01-21 | 68.60 | 69.61 | 68.60 | 68.80 | -0.15% | 3,433,202 |
| 2026-01-20 | 69.10 | 69.89 | 68.10 | 68.90 | -0.14% | 7,289,327 |
| 2026-01-19 | 69.20 | 69.80 | 68.20 | 69.00 | -0.29% | 4,483,546 |
| 2026-01-16 | 68.70 | 69.50 | 68.70 | 69.20 | +0.29% | 3,020,139 |
| 2026-01-15 | 67.90 | 69.30 | 67.90 | 69.00 | +0.58% | 4,861,051 |
| 2026-01-14 | 68.60 | 69.60 | 67.60 | 68.60 | +0.00% | 10,429,220 |
| 2026-01-13 | 69.00 | 69.70 | 68.60 | 68.60 | -1.15% | 4,341,322 |
| 2026-01-12 | 69.50 | 70.70 | 68.70 | 69.40 | +0.87% | 5,188,703 |
| 2026-01-09 | 69.30 | 69.40 | 68.30 | 68.80 | +0.29% | 2,888,643 |
| 2026-01-08 | 69.00 | 69.80 | 67.76 | 68.60 | -0.58% | 11,781,748 |
| 2026-01-07 | 69.00 | 70.20 | 68.80 | 69.00 | +0.15% | 5,555,025 |
| 2026-01-06 | 69.70 | 70.50 | 68.50 | 68.90 | -0.86% | 6,137,538 |
| 2026-01-05 | 68.70 | 69.70 | 68.40 | 69.50 | +1.16% | 4,969,003 |
| 2026-01-02 | 68.70 | 69.70 | 68.30 | 68.70 | -0.29% | 1,954,199 |
| 2025-12-31 | 68.60 | 69.20 | 68.60 | 68.90 | +0.00% | 917,860 |
| 2025-12-30 | 69.00 | 69.20 | 68.50 | 68.90 | -0.14% | 1,306,370 |
| 2025-12-29 | 68.30 | 69.20 | 68.10 | 69.00 | +0.88% | 2,066,213 |
| 2025-12-24 | 68.60 | 69.00 | 68.10 | 68.40 | -0.15% | 954,484 |
| 2025-12-23 | 69.00 | 69.20 | 68.00 | 68.50 | -0.15% | 3,033,915 |
| 2025-12-22 | 67.70 | 68.80 | 67.50 | 68.60 | +0.44% | 2,749,971 |
| 2025-12-19 | 67.70 | 68.40 | 67.50 | 68.30 | +0.59% | 6,946,017 |
| 2025-12-18 | 69.40 | 69.40 | 67.80 | 67.90 | -1.02% | 4,495,333 |
| 2025-12-17 | 69.60 | 69.60 | 67.80 | 68.60 | +1.18% | 11,211,903 |
| 2025-12-16 | 68.70 | 69.40 | 67.78 | 67.80 | -1.60% | 4,952,880 |
| 2025-12-15 | 67.40 | 69.40 | 67.40 | 68.90 | -0.14% | 3,008,124 |
| 2025-12-12 | 67.80 | 69.30 | 67.40 | 69.00 | +1.92% | 4,604,810 |
| 2025-12-11 | 69.00 | 69.00 | 67.50 | 67.70 | -0.44% | 3,235,869 |
| 2025-12-10 | 69.80 | 70.40 | 67.78 | 68.00 | -2.30% | 6,518,771 |
| 2025-12-09 | 71.60 | 71.80 | 69.60 | 69.60 | -1.97% | 4,130,927 |
| 2025-12-08 | 72.30 | 73.00 | 71.00 | 71.00 | -2.47% | 4,789,830 |
| 2025-12-05 | 71.40 | 73.10 | 71.30 | 72.80 | +1.39% | 9,381,835 |
| 2025-12-04 | 70.30 | 72.10 | 70.30 | 71.80 | +0.70% | 6,039,480 |
| 2025-12-03 | 70.10 | 71.50 | 70.10 | 71.30 | +1.28% | 12,665,269 |
| 2025-12-02 | 71.00 | 71.40 | 70.20 | 70.40 | -0.98% | 17,681,741 |
| 2025-12-01 | 72.50 | 72.50 | 68.60 | 71.10 | -4.18% | 13,053,134 |
| 2025-11-28 | 74.60 | 74.80 | 73.30 | 74.20 | -0.54% | 4,143,164 |
| 2025-11-27 | 74.10 | 75.00 | 74.00 | 74.60 | +0.27% | 3,498,498 |
| 2025-11-26 | 72.60 | 74.60 | 71.00 | 74.40 | +2.06% | 9,791,995 |
| 2025-11-25 | 75.10 | 75.50 | 72.90 | 72.90 | -2.93% | 8,397,870 |
| 2025-11-24 | 75.40 | 76.30 | 75.00 | 75.10 | -0.92% | 8,181,765 |
| 2025-11-21 | 73.50 | 76.30 | 73.50 | 75.80 | +2.57% | 8,653,173 |
| 2025-11-20 | 74.30 | 75.20 | 73.90 | 73.90 | -0.40% | 32,293,534 |
| 2025-11-19 | 73.10 | 75.30 | 73.10 | 74.20 | +0.68% | 10,061,476 |
| 2025-11-18 | 76.00 | 76.00 | 73.20 | 73.70 | -3.03% | 12,746,147 |
| 2025-11-17 | 79.10 | 80.50 | 73.80 | 76.00 | +5.56% | 21,086,068 |
| 2025-11-14 | 71.40 | 72.10 | 70.40 | 72.00 | +0.84% | 22,307,239 |
| 2025-11-13 | 73.00 | 73.30 | 71.40 | 71.40 | -3.77% | 3,763,282 |
| 2025-11-12 | 75.00 | 75.00 | 73.90 | 74.20 | +0.41% | 6,828,287 |
| 2025-11-11 | 74.10 | 74.70 | 73.60 | 73.90 | +0.27% | 4,476,174 |
| 2025-11-10 | 73.30 | 74.80 | 72.80 | 73.70 | +1.66% | 4,298,017 |
| 2025-11-07 | 73.00 | 73.80 | 72.41 | 72.50 | -0.55% | 6,294,108 |
Most recent 250 sessions, newest first.
Seasonal returns
Best month historically: Apr (+7.02%). Worst month: Jan (-4.83%). Based on 2 years of daily data (2025–2026).
FAQ · from the current price data · as of 2026-11-02
Quick answers
What is Renewables Infrastructure Grp's (TRIG.L) latest close?
79.60 on 2026-11-02, from the Closelook data lake's daily price record.
What is TRIG.L's 52-week high and low?
80.50 high and 63.20 low over the trailing 52 weeks, as of 2026-11-02.
What is Renewables Infrastructure Grp's strongest and weakest month historically?
Historically, TRIG.L's strongest calendar month has been Apr (average +7.02%) and its weakest Jan (average -4.83%), based on 2 years of daily data (2025–2026).
How many years of seasonality does this cover?
2 years (2025–2026), computed from 466 daily bars in the Closelook data lake.
What is the current Closelooknet signal on TRIG.L?
Uptrend stack intact: Trades +2.4% vs the 50-day and +12.8% vs the 200-day average, 1.2% below the 52-week high and +32.2% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.
Is TRIG.L above its 50-day and 200-day moving averages?
Renewables Infrastructure Grp trades 2.4% above its 50-day and 12.8% above its 200-day moving average (1.8% above its 20-day). As of 2026-10-30.