Artemis UK Future Leaders plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 448.00 | 454.00 | 445.10 | 454.00 | 414.49 | 22,309 |
| 2024-08-29 | 448.00 | 448.00 | 438.10 | 447.00 | 408.10 | 20,494 |
| 2024-08-28 | 442.00 | 446.35 | 440.00 | 444.00 | 405.36 | 36,531 |
| 2024-08-27 | 445.00 | 445.16 | 443.00 | 444.00 | 405.36 | 18,951 |
| 2024-08-23 | 445.00 | 448.92 | 443.81 | 448.50 | 409.47 | 11,858 |
| 2024-08-22 | 446.00 | 450.00 | 443.23 | 445.00 | 406.28 | 8,198 |
| 2024-08-21 | 444.00 | 452.16 | 444.00 | 450.00 | 410.84 | 3,946 |
| 2024-08-20 | 448.00 | 461.00 | 447.00 | 450.00 | 410.84 | 8,801 |
| 2024-08-19 | 454.00 | 456.50 | 451.00 | 452.00 | 412.67 | 30,750 |
| 2024-08-16 | 451.00 | 459.87 | 448.38 | 455.50 | 415.86 | 38,764 |
| 2024-08-15 | 453.46 | 459.87 | 445.00 | 454.50 | 414.95 | 4,570 |
| 2024-08-14 | 453.00 | 453.00 | 451.00 | 451.00 | 411.75 | 7,631 |
| 2024-08-13 | 449.00 | 453.00 | 447.63 | 450.00 | 410.84 | 79,065 |
| 2024-08-12 | 457.00 | 459.00 | 449.00 | 452.50 | 413.12 | 15,232 |
| 2024-08-09 | 450.00 | 455.00 | 450.00 | 450.00 | 410.84 | 21,548 |
| 2024-08-08 | 449.00 | 450.50 | 447.00 | 449.00 | 409.93 | 29,377 |
| 2024-08-07 | 450.00 | 458.10 | 448.00 | 448.00 | 409.02 | 75,285 |
| 2024-08-06 | 451.00 | 453.96 | 446.00 | 446.00 | 407.19 | 61,886 |
| 2024-08-05 | 446.00 | 451.23 | 430.00 | 442.00 | 403.54 | 176,479 |
| 2024-08-02 | 457.00 | 468.00 | 456.00 | 457.00 | 417.23 | 138,814 |
| 2024-08-01 | 471.00 | 472.96 | 463.00 | 466.50 | 425.91 | 111,419 |
| 2024-07-31 | 475.00 | 484.84 | 469.90 | 470.00 | 425.59 | 53,641 |
| 2024-07-30 | 466.00 | 470.00 | 457.00 | 466.50 | 422.42 | 102,943 |
| 2024-07-29 | 470.00 | 470.75 | 460.00 | 460.00 | 416.53 | 70,184 |
| 2024-07-26 | 458.00 | 466.50 | 452.80 | 466.50 | 422.42 | 35,238 |
| 2024-07-25 | 446.00 | 458.00 | 446.00 | 458.00 | 414.72 | 96,984 |
| 2024-07-24 | 457.00 | 459.47 | 448.00 | 456.00 | 412.91 | 72,014 |
| 2024-07-23 | 458.00 | 466.00 | 453.10 | 454.00 | 411.10 | 30,957 |
| 2024-07-22 | 455.00 | 464.95 | 452.32 | 457.00 | 413.81 | 98,380 |
| 2024-07-19 | 447.00 | 456.00 | 447.00 | 452.00 | 409.29 | 97,571 |
| 2024-07-18 | 442.00 | 455.33 | 442.00 | 453.00 | 410.19 | 164,640 |
| 2024-07-17 | 440.00 | 448.15 | 440.00 | 443.00 | 401.14 | 73,517 |
| 2024-07-16 | 432.00 | 449.99 | 432.00 | 443.00 | 401.14 | 24,951 |
| 2024-07-15 | 437.00 | 446.00 | 436.12 | 440.00 | 398.42 | 55,896 |
| 2024-07-12 | 437.00 | 483.00 | 433.60 | 439.00 | 397.52 | 76,868 |
| 2024-07-11 | 428.00 | 441.00 | 426.46 | 437.00 | 395.70 | 77,956 |
| 2024-07-10 | 426.00 | 434.30 | 424.87 | 429.00 | 388.46 | 10,699 |
| 2024-07-09 | 428.00 | 432.08 | 424.44 | 425.00 | 384.84 | 76,717 |
| 2024-07-08 | 430.00 | 432.04 | 426.30 | 428.00 | 387.56 | 108,811 |
| 2024-07-05 | 430.00 | 436.00 | 420.90 | 429.00 | 388.46 | 151,129 |
| 2024-07-04 | 421.00 | 428.87 | 421.00 | 426.00 | 385.74 | 44,557 |
| 2024-07-03 | 426.00 | 426.80 | 422.00 | 423.00 | 383.03 | 36,364 |
| 2024-07-02 | 421.00 | 428.00 | 420.44 | 428.00 | 387.56 | 37,992 |
| 2024-07-01 | 422.00 | 433.00 | 417.81 | 429.00 | 388.46 | 96,358 |
| 2024-06-28 | 425.00 | 432.00 | 420.00 | 427.00 | 386.65 | 29,055 |
| 2024-06-27 | 426.00 | 432.00 | 420.00 | 420.00 | 380.31 | 37,762 |
| 2024-06-26 | 430.00 | 431.00 | 420.14 | 429.00 | 388.46 | 31,485 |
| 2024-06-25 | 430.00 | 432.00 | 427.12 | 431.00 | 390.27 | 28,132 |
| 2024-06-24 | 433.00 | 436.00 | 428.00 | 430.00 | 389.37 | 69,788 |
| 2024-06-21 | 430.00 | 437.00 | 426.30 | 437.00 | 395.70 | 42,562 |
| 2024-06-20 | 434.00 | 436.00 | 426.32 | 436.00 | 394.80 | 57,340 |
| 2024-06-19 | 431.00 | 437.00 | 429.15 | 437.00 | 395.70 | 26,518 |
| 2024-06-18 | 432.00 | 434.00 | 425.00 | 431.00 | 390.27 | 21,837 |
| 2024-06-17 | 432.00 | 435.22 | 425.60 | 431.00 | 390.27 | 67,773 |
| 2024-06-14 | 429.00 | 436.00 | 428.00 | 434.00 | 392.99 | 19,884 |
| 2024-06-13 | 430.00 | 438.00 | 429.04 | 436.00 | 394.80 | 62,778 |
| 2024-06-12 | 433.00 | 438.00 | 431.28 | 433.50 | 392.54 | 76,971 |
| 2024-06-11 | 437.00 | 438.00 | 425.90 | 427.50 | 387.10 | 43,698 |
| 2024-06-10 | 424.00 | 436.46 | 424.00 | 430.00 | 389.37 | 63,646 |
| 2024-06-07 | 431.00 | 432.50 | 430.00 | 432.50 | 391.63 | 52,333 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-10-15 | 0.0385 GBP |
| 2026-07-23 | 0.0385 GBP |
| 2026-05-07 | 0.0389 GBP |
| 2026-02-12 | 0.0385 GBP |
| 2025-11-06 | 0.0385 GBP |
| 2025-07-31 | 0.0385 GBP |
| 2025-05-08 | 0.0345 GBP |
| 2025-02-13 | 0.0385 GBP |
| 2024-11-07 | 0.0385 GBP |
| 2024-08-01 | 0.0385 GBP |
| 2024-05-09 | 0.0541 GBP |
| 2024-02-15 | 0.0385 GBP |
| 2023-11-09 | 0.0385 GBP |
| 2023-08-03 | 0.0385 GBP |
| 2023-05-11 | 0.0679 GBP |
| 2023-02-16 | 0.0375 GBP |
| 2022-11-10 | 0.0375 GBP |
| 2022-08-04 | 0.0375 GBP |
| 2022-05-12 | 0.1155 GBP |
| 2022-02-17 | 0.0375 GBP |
| 2021-11-11 | 0.0375 GBP |
| 2021-08-05 | 0.0375 GBP |
| 2021-05-13 | 0.0807 GBP |
| 2021-02-18 | 0.0375 GBP |
| 2020-11-12 | 0.0375 GBP |
| 2020-08-06 | 0.0375 GBP |
| 2020-05-14 | 0.0735 GBP |
| 2020-02-20 | 0.0375 GBP |
| 2019-11-14 | 0.0375 GBP |
| 2019-08-01 | 0.0375 GBP |
| 2019-05-02 | 0.0765 GBP |
| 2019-02-21 | 0.0365 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.