Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Downing Renewa. (DORE) Share Price

Intraday
Historical

Price	101.50p on 15-09-2025 at 08:25:10
Change	-1.00p -0.98%
Buy	102.50p
Sell	102.00p

Last Trade:	Unknown 1.00 at 102.50p
Day's Volume:	522
Last Close:	102.50p
Open:	101.50p
ISIN:	GB00BLF7PP25

Day's Range	101.50p - 101.50p
52wk Range:	70.00p - 103.00p
Market Capitalisation:	£172.68m
VWAP:	101.69157p
Shares in Issue:	170.12m

Sector: Closed End Investments

Listed In: FTSE All-Share, FTSE Small Cap

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Downing Renewa. (DORE) Latest Trades
Unknown*	1	102.50p	SI Trade	08:22:53 - 15-Sep-25
Unknown*	1	102.50p	SI Trade	08:22:53 - 15-Sep-25
Unknown*	0	102.50p	SI Trade	08:10:00 - 15-Sep-25
Unknown*	1	102.50p	SI Trade	08:10:00 - 15-Sep-25
Unknown*	2	101.50p	SI Trade	08:10:00 - 15-Sep-25
Unknown*	97	102.50p	SI Trade	08:10:00 - 15-Sep-25
Sell*	420	101.50p	Automatic Execution	08:03:14 - 15-Sep-25
Buy*	1	102.50p	Suspected BUY Trade	16:35:24 - 12-Sep-25
Sell*	1	102.00p	SI Trade	16:29:00 - 12-Sep-25
Buy*	4	102.50p	SI Trade	16:29:00 - 12-Sep-25

See more Downing Renewa. trades

Downing Renewa. (DORE) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
12th Sep 2025 (Fri)	102.00	102.50	102.00	102.50	1,315,658
11th Sep 2025 (Thu)	102.00	102.50	102.00	102.25	649,981
10th Sep 2025 (Wed)	102.50	102.50	102.50	102.50	45,890
9th Sep 2025 (Tue)	103.00	103.00	102.00	102.00	62,038
8th Sep 2025 (Mon)	102.00	102.00	102.00	102.00	63,036
5th Sep 2025 (Fri)	102.00	102.50	102.00	102.50	16,480
4th Sep 2025 (Thu)	102.00	102.00	102.00	102.00	143,410
3rd Sep 2025 (Wed)	102.00	103.00	102.00	102.00	103,156
2nd Sep 2025 (Tue)	102.00	102.00	102.00	102.00	1,700,630
1st Sep 2025 (Mon)	102.00	102.00	102.00	102.00	252,694
29th Aug 2025 (Fri)	102.00	102.00	102.00	102.00	28,132
28th Aug 2025 (Thu)	102.50	102.50	102.00	102.00	1,542,715
27th Aug 2025 (Wed)	102.00	102.00	102.00	102.00	14,945
26th Aug 2025 (Tue)	102.00	103.00	102.00	102.00	192,374
25th Aug 2025 (Mon)	102.25	102.25	102.25	102.25	0
22nd Aug 2025 (Fri)	102.25	102.25	102.25	102.25	65,995
21st Aug 2025 (Thu)	102.00	102.00	102.00	102.25	166,663
20th Aug 2025 (Wed)	102.00	102.25	102.00	102.25	491,949
19th Aug 2025 (Tue)	102.50	102.50	102.00	102.00	138,432
18th Aug 2025 (Mon)	102.50	102.50	102.00	102.00	198,467
15th Aug 2025 (Fri)	102.00	102.00	102.00	102.00	178,190

See more Downing Renewa. price history

Date	Source	Headline
Downing Renewa. (DORE) Regulatory News
12th Sep 2025 3:25 pm	RNS	Form 8.3 - Downing Renewables & Infrastructure
12th Sep 2025 2:38 pm	RNS	Form8.3DOWNINGRENEWABLES&INFRASTRUCTURETRUSTPLC/FU
12th Sep 2025 11:20 am	RNS	Form 8.5 (EPT/RI)
12th Sep 2025 9:21 am	RNS	Form 8.3 - Downing Renewables & Infrastructure
11th Sep 2025 5:18 pm	RNS	Holding(s) in Company
11th Sep 2025 3:15 pm	RNS	Form8.3DOWNINGRENEWABLES&INFRASTRUCTURETRUSTPLC/FU
11th Sep 2025 11:37 am	RNS	Form 8.5 (EPT/RI)
10th Sep 2025 3:25 pm	BUS	Form 8.3 - Downing Renewables & Infrastructure Trust plc
10th Sep 2025 3:04 pm	RNS	Form8.3DOWNINGRENEWABLES&INFRASTRUCTURETRUSTPLC/FU
10th Sep 2025 11:30 am	RNS	Form 8.5 (EPT/RI)

See more Downing Renewa. regulatory news

FTSE 100 Latest

Value9,282.63

Change-0.66