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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 05, 2025	109.04	109.04	109.04	109.04	109.04	0
November 04, 2025	102	102	102	102	102	0
November 03, 2025	102.03	102	102	104	102	70,761
October 31, 2025	104	102	102	104	102	282,124
October 30, 2025	102	102	102	102.45	102	139,899
October 29, 2025	102.5	102	102	102.5	102	132,044
October 28, 2025	102.13	102.5	102.5	102.5	102	93,015
October 27, 2025	102.2	102	102	102.5	102	287,740
October 24, 2025	102.25	102.5	102.5	102.5	102	6.17M
October 23, 2025	101.5	100.5	100.5	101.5	100	1.21M
October 22, 2025	101.5	101	101	102	100.5	594,734
October 21, 2025	101.75	102	102	102.5	101.5	808,026
October 20, 2025	101.6	101.5	101.5	102.5	101.5	148,925
October 17, 2025	101.75	102	102	102.5	101.75	36,104
October 16, 2025	102.5	102	102	102.5	101.5	212,015
October 15, 2025	102.5	102.5	102.5	102.5	101.75	835
October 14, 2025	102.02	102	102	102.25	102	65,331
October 13, 2025	102.02	102	102	102.5	102	2.15M
October 10, 2025	102	102	102	102.5	102	113,658
October 09, 2025	102.06	102	102	102.25	102	124,018
October 08, 2025	102.06	102	102	102.5	102	221,832
October 07, 2025	102.25	102	102	103.5	102	490,779
October 06, 2025	102.06	102	102	102.5	102	422,446
October 03, 2025	102.1	102.25	102.25	102.5	102.1	67,208
October 02, 2025	101.75	102.5	102.5	102.5	101.5	311,175
October 01, 2025	102.37	102.5	102.5	102.5	102	155,782
September 30, 2025	102.06	102.5	102.5	102.5	102	189,393
September 29, 2025	102	102	102	102.5	102	317,495
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

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