Artemis UK Future Leaders plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 434.00 | 437.76 | 431.00 | 431.50 | 390.72 | 31,103 |
| 2024-06-05 | 426.00 | 437.75 | 426.00 | 433.00 | 392.08 | 24,023 |
| 2024-06-04 | 438.00 | 439.00 | 430.00 | 433.50 | 392.54 | 97,993 |
| 2024-06-03 | 433.00 | 438.01 | 430.60 | 435.00 | 393.89 | 71,220 |
| 2024-05-31 | 435.00 | 435.00 | 429.85 | 430.00 | 389.37 | 44,459 |
| 2024-05-30 | 431.00 | 437.00 | 426.20 | 437.00 | 395.70 | 22,817 |
| 2024-05-29 | 432.00 | 432.17 | 426.00 | 430.50 | 389.82 | 23,019 |
| 2024-05-28 | 430.00 | 434.75 | 428.00 | 432.00 | 391.18 | 95,244 |
| 2024-05-24 | 430.00 | 434.75 | 425.57 | 427.00 | 386.65 | 62,200 |
| 2024-05-23 | 421.00 | 434.00 | 420.00 | 434.00 | 392.99 | 152,365 |
| 2024-05-22 | 425.00 | 430.25 | 413.00 | 426.00 | 385.74 | 83,644 |
| 2024-05-21 | 418.00 | 427.00 | 415.00 | 427.00 | 386.65 | 62,306 |
| 2024-05-20 | 419.00 | 425.56 | 414.96 | 425.00 | 384.84 | 109,672 |
| 2024-05-17 | 413.00 | 419.00 | 412.40 | 419.00 | 379.41 | 129,164 |
| 2024-05-16 | 421.00 | 423.00 | 414.00 | 415.00 | 375.78 | 148,560 |
| 2024-05-15 | 416.00 | 422.10 | 416.00 | 416.00 | 376.69 | 103,509 |
| 2024-05-14 | 415.00 | 422.00 | 414.15 | 415.00 | 375.78 | 53,408 |
| 2024-05-13 | 420.00 | 423.00 | 414.81 | 417.00 | 377.59 | 65,311 |
| 2024-05-10 | 419.00 | 423.00 | 413.09 | 417.00 | 377.59 | 61,024 |
| 2024-05-09 | 417.00 | 420.10 | 416.00 | 420.00 | 380.31 | 17,711 |
| 2024-05-08 | 416.00 | 421.00 | 416.00 | 418.00 | 373.60 | 35,338 |
| 2024-05-07 | 420.00 | 421.70 | 417.00 | 418.00 | 373.60 | 116,458 |
| 2024-05-03 | 415.00 | 419.00 | 410.81 | 418.50 | 374.05 | 37,837 |
| 2024-05-02 | 414.00 | 417.40 | 413.00 | 416.50 | 372.26 | 30,730 |
| 2024-05-01 | 406.00 | 413.00 | 405.98 | 413.00 | 369.13 | 38,004 |
| 2024-04-30 | 416.00 | 416.00 | 408.00 | 408.00 | 364.66 | 39,089 |
| 2024-04-29 | 404.00 | 416.00 | 402.26 | 414.00 | 370.03 | 80,356 |
| 2024-04-26 | 410.00 | 410.00 | 404.50 | 408.00 | 364.66 | 28,972 |
| 2024-04-25 | 406.00 | 408.80 | 401.94 | 406.00 | 362.88 | 20,351 |
| 2024-04-24 | 408.00 | 410.00 | 404.00 | 404.00 | 361.09 | 34,073 |
| 2024-04-23 | 405.00 | 408.00 | 397.94 | 407.50 | 364.22 | 80,374 |
| 2024-04-22 | 398.00 | 406.00 | 398.00 | 405.00 | 361.98 | 50,234 |
| 2024-04-19 | 399.00 | 409.00 | 393.64 | 398.00 | 355.73 | 33,953 |
| 2024-04-18 | 402.00 | 403.00 | 398.00 | 403.00 | 360.19 | 13,407 |
| 2024-04-17 | 400.00 | 407.00 | 398.00 | 400.00 | 357.51 | 37,018 |
| 2024-04-16 | 403.00 | 403.00 | 397.12 | 402.50 | 359.75 | 18,991 |
| 2024-04-15 | 401.10 | 410.00 | 401.10 | 407.00 | 363.77 | 54,926 |
| 2024-04-12 | 408.00 | 408.00 | 403.28 | 408.00 | 364.66 | 19,454 |
| 2024-04-11 | 405.00 | 407.00 | 403.00 | 406.00 | 362.88 | 26,077 |
| 2024-04-10 | 403.00 | 404.18 | 398.00 | 403.50 | 360.64 | 92,864 |
| 2024-04-09 | 400.00 | 401.00 | 398.00 | 401.00 | 358.41 | 108,194 |
| 2024-04-08 | 397.00 | 403.00 | 394.68 | 400.00 | 357.51 | 86,074 |
| 2024-04-05 | 400.00 | 403.00 | 395.66 | 396.00 | 353.94 | 56,958 |
| 2024-04-04 | 401.99 | 401.99 | 400.00 | 400.00 | 357.51 | 106,492 |
| 2024-04-03 | 401.00 | 403.30 | 397.00 | 399.00 | 356.62 | 39,197 |
| 2024-04-02 | 409.00 | 415.00 | 402.00 | 402.00 | 359.30 | 89,498 |
| 2024-03-28 | 404.00 | 409.00 | 396.93 | 408.00 | 364.66 | 144,095 |
| 2024-03-27 | 407.00 | 410.00 | 400.11 | 401.50 | 358.85 | 44,382 |
| 2024-03-26 | 408.00 | 411.00 | 403.59 | 405.50 | 362.43 | 55,945 |
| 2024-03-25 | 408.00 | 419.00 | 406.00 | 407.00 | 363.77 | 42,029 |
| 2024-03-22 | 410.00 | 424.00 | 407.00 | 408.00 | 364.66 | 49,803 |
| 2024-03-21 | 420.00 | 420.00 | 408.00 | 409.00 | 365.56 | 56,829 |
| 2024-03-20 | 412.00 | 417.00 | 409.00 | 409.00 | 365.56 | 31,090 |
| 2024-03-19 | 417.00 | 417.00 | 409.72 | 412.50 | 368.69 | 108,338 |
| 2024-03-18 | 415.00 | 420.81 | 411.73 | 417.00 | 372.71 | 30,343 |
| 2024-03-15 | 420.00 | 429.00 | 409.39 | 417.00 | 372.71 | 141,127 |
| 2024-03-14 | 420.00 | 423.87 | 415.00 | 420.00 | 375.39 | 49,816 |
| 2024-03-13 | 421.00 | 430.00 | 414.00 | 414.00 | 370.03 | 71,592 |
| 2024-03-12 | 428.00 | 428.00 | 418.14 | 420.00 | 375.39 | 57,804 |
| 2024-03-11 | 428.00 | 428.00 | 416.25 | 423.50 | 378.52 | 30,114 |
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.