Downing Renewables & Infrastructure Trust PLC - DORE.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	102	102	102	102.5	102	286,587
September 25, 2025	102.5	102	102	102.5	102	752,686
September 24, 2025	102	102	102	102.5	102	33,416
September 23, 2025	102	102	102	102.5	102	243,688
September 22, 2025	102	102	102	102.5	102	97,404
September 19, 2025	102.39	102	102	102.5	102	390,885
September 18, 2025	102.05	102.5	102.5	102.5	102	32,437
September 17, 2025	102.05	102	102	102.39	102	855,363
September 16, 2025	102	102.5	102.5	102.5	102	122,291
September 15, 2025	101.5	102.5	102.5	102.5	101.5	142,510
September 12, 2025	101.5	102.5	102.5	102.5	101.5	1.32M
September 11, 2025	102.2	102.25	102.25	102.5	102	649,984
September 10, 2025	102.39	102.5	102.5	102.5	102.2	49,770
September 09, 2025	102.13	102	102	103	102	62,041
September 08, 2025	102.2	102	102	102.95	102	63,059
September 05, 2025	102.78	102.5	102.5	102.78	102.13	25,980
September 04, 2025	102	102	102	102.95	102	143,411
September 03, 2025	102	102	102	103	102	136,135
September 02, 2025	102	102	102	103	102	1.6M
September 01, 2025	102.21	102	102	102.5	102	283,356
August 29, 2025	102.48	102	102	102.5	102	28,135
August 28, 2025	102.5	102	102	102.5	102	2.29M
August 27, 2025	102	102	102	103	102	23,294
August 26, 2025	102	102	102	103	102	192,382
August 22, 2025	102.64	102.25	102.25	102.64	102	69,921
August 21, 2025	102	102	102	102.25	102	166,680
August 20, 2025	102.1	102	102	102.5	102	78,785
August 19, 2025	103	102	102	103	102	138,435
August 18, 2025	102.5	102	102	103	102	198,469
August 15, 2025	102	102	102	103	101.8	178,191
August 14, 2025	102	102	102	103	101.5	170,950
August 13, 2025	102	103	103	103	102	599,206
August 12, 2025	101.7	102.25	102.25	103	101.7	9,255
August 11, 2025	102.75	102	102	103	102	990,511
August 08, 2025	103	103	103	103	102	66,966
August 07, 2025	101.7	102	102	102.5	101.5	108,179
August 06, 2025	101.8	102	102	102	101.5	190,860
August 05, 2025	102.5	101.5	101.5	102.5	101.5	115,231
August 04, 2025	102	102	102	102.5	101.5	366,103
August 01, 2025	101.75	102	102	102	101.5	74,844
July 31, 2025	101.8	101.75	101.75	102.5	101.5	50,138
July 30, 2025	101.8	101.5	101.5	102	101.5	315,578
July 29, 2025	102	101.5	101.5	102.5	101.5	2.04M
July 28, 2025	101.95	102	102	102	101.53	1.04M
July 25, 2025	101.7	101.5	101.5	102.5	101.5	1.7M
July 24, 2025	101.88	101.75	101.75	102.5	101.5	476,225
July 23, 2025	101.7	101.5	101.5	102	101.5	464,191
July 22, 2025	101.7	101.75	101.75	101.95	101.7	78,380
July 21, 2025	101.83	101.75	101.75	102	101.5	68,987
July 18, 2025	101.7	101.5	101.5	102	101.5	185,369
July 17, 2025	101.63	101.75	101.75	102	101.63	144,788
July 16, 2025	101.6	101.75	101.75	101.88	101.6	96,257
July 15, 2025	101.56	101.75	101.75	101.75	101.56	116,480
July 14, 2025	101.52	101.75	101.75	102	101.5	624,933
July 11, 2025	102.25	101.75	101.75	102.25	101.5	557,048
July 10, 2025	101.75	101.5	101.5	102	101.5	595,764
July 09, 2025	101.84	101.5	101.5	102	101.5	4.19M
July 08, 2025	101.85	101.5	101.5	102	101.5	214,815
July 07, 2025	101.25	101.5	101.5	101.75	101	159,585
July 04, 2025	101.28	102	102	102	101	1.5M

Downing Renewables & Infrastructure Trust PLC (DORE.L) LSE