Artemis UK Future Leaders plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 424.00 | 429.00 | 422.00 | 422.00 | 377.18 | 20,841 |
| 2024-03-07 | 421.00 | 426.00 | 421.00 | 423.00 | 378.07 | 14,837 |
| 2024-03-06 | 426.00 | 426.00 | 415.22 | 422.00 | 377.18 | 12,503 |
| 2024-03-05 | 414.00 | 425.70 | 414.00 | 422.00 | 377.18 | 17,514 |
| 2024-03-04 | 418.00 | 422.00 | 417.19 | 419.00 | 374.50 | 49,684 |
| 2024-03-01 | 416.00 | 421.50 | 414.00 | 421.50 | 376.73 | 14,398 |
| 2024-02-29 | 415.00 | 428.00 | 413.00 | 413.00 | 369.13 | 11,436 |
| 2024-02-28 | 415.00 | 420.76 | 413.00 | 413.00 | 369.13 | 14,721 |
| 2024-02-27 | 418.00 | 420.00 | 415.00 | 415.00 | 370.92 | 22,052 |
| 2024-02-26 | 417.00 | 421.07 | 417.00 | 417.00 | 372.71 | 24,378 |
| 2024-02-23 | 417.00 | 420.01 | 417.00 | 419.50 | 374.94 | 35,923 |
| 2024-02-22 | 420.00 | 426.16 | 417.00 | 417.00 | 372.71 | 18,814 |
| 2024-02-21 | 419.00 | 424.84 | 418.00 | 420.00 | 375.39 | 12,909 |
| 2024-02-20 | 418.00 | 425.66 | 417.48 | 417.50 | 373.15 | 40,331 |
| 2024-02-19 | 421.00 | 424.97 | 417.58 | 421.00 | 376.28 | 34,272 |
| 2024-02-16 | 420.00 | 423.15 | 417.45 | 420.00 | 375.39 | 27,848 |
| 2024-02-15 | 420.00 | 426.76 | 418.15 | 424.00 | 378.96 | 16,876 |
| 2024-02-14 | 424.00 | 425.50 | 417.70 | 422.00 | 373.74 | 25,800 |
| 2024-02-13 | 422.00 | 427.95 | 413.00 | 423.00 | 374.62 | 40,601 |
| 2024-02-12 | 427.05 | 427.05 | 417.00 | 422.50 | 374.18 | 48,366 |
| 2024-02-09 | 419.00 | 420.81 | 416.00 | 420.00 | 371.96 | 53,876 |
| 2024-02-08 | 421.00 | 425.12 | 418.00 | 421.00 | 372.85 | 50,294 |
| 2024-02-07 | 422.00 | 427.79 | 419.75 | 420.00 | 371.96 | 9,557 |
| 2024-02-06 | 420.00 | 430.09 | 416.00 | 423.00 | 374.62 | 31,299 |
| 2024-02-05 | 422.00 | 427.54 | 419.00 | 419.00 | 371.08 | 37,381 |
| 2024-02-02 | 422.00 | 425.11 | 422.00 | 423.00 | 374.62 | 12,451 |
| 2024-02-01 | 415.00 | 423.83 | 415.00 | 423.50 | 375.06 | 10,648 |
| 2024-01-31 | 424.00 | 424.00 | 418.00 | 424.00 | 375.51 | 28,564 |
| 2024-01-30 | 423.00 | 424.50 | 422.96 | 424.00 | 375.51 | 33,653 |
| 2024-01-29 | 423.00 | 425.00 | 419.92 | 422.00 | 373.74 | 21,392 |
| 2024-01-26 | 420.00 | 425.00 | 419.92 | 423.50 | 375.06 | 25,962 |
| 2024-01-25 | 419.00 | 420.00 | 417.09 | 418.50 | 370.64 | 36,811 |
| 2024-01-24 | 424.00 | 424.00 | 418.80 | 423.50 | 375.06 | 25,316 |
| 2024-01-23 | 416.00 | 422.50 | 416.00 | 422.50 | 374.18 | 62,671 |
| 2024-01-22 | 421.00 | 422.79 | 418.35 | 421.00 | 372.85 | 26,437 |
| 2024-01-19 | 413.00 | 425.00 | 413.00 | 425.00 | 376.39 | 35,759 |
| 2024-01-18 | 421.00 | 421.00 | 416.00 | 416.00 | 368.42 | 17,079 |
| 2024-01-17 | 414.00 | 419.00 | 413.00 | 419.00 | 371.08 | 17,169 |
| 2024-01-16 | 425.00 | 430.00 | 420.40 | 423.00 | 374.62 | 21,276 |
| 2024-01-15 | 421.00 | 430.00 | 421.00 | 427.00 | 378.16 | 32,069 |
| 2024-01-12 | 428.00 | 429.32 | 421.00 | 421.00 | 372.85 | 18,450 |
| 2024-01-11 | 429.67 | 429.67 | 425.00 | 426.00 | 377.28 | 9,268 |
| 2024-01-10 | 427.00 | 430.00 | 421.32 | 423.50 | 375.06 | 48,770 |
| 2024-01-09 | 424.00 | 425.00 | 423.50 | 423.50 | 375.06 | 16,591 |
| 2024-01-08 | 424.00 | 429.10 | 421.32 | 425.50 | 376.84 | 21,487 |
| 2024-01-05 | 424.00 | 425.50 | 418.00 | 424.00 | 375.51 | 61,506 |
| 2024-01-04 | 423.00 | 427.00 | 422.49 | 425.00 | 376.39 | 23,434 |
| 2024-01-03 | 427.00 | 432.16 | 424.00 | 424.00 | 375.51 | 46,383 |
| 2024-01-02 | 433.00 | 439.15 | 425.00 | 431.50 | 382.15 | 22,702 |
| 2023-12-29 | 431.00 | 438.10 | 431.00 | 431.00 | 381.71 | 10,463 |
| 2023-12-28 | 427.00 | 444.26 | 427.00 | 433.50 | 383.92 | 10,717 |
| 2023-12-27 | 432.00 | 434.00 | 427.76 | 434.00 | 384.36 | 16,749 |
| 2023-12-22 | 430.00 | 430.00 | 421.84 | 423.00 | 374.62 | 3,313 |
| 2023-12-21 | 418.00 | 429.50 | 417.50 | 429.50 | 380.38 | 40,787 |
| 2023-12-20 | 427.00 | 427.00 | 421.33 | 427.00 | 378.16 | 34,972 |
| 2023-12-19 | 420.00 | 424.50 | 413.40 | 422.50 | 374.18 | 25,789 |
| 2023-12-18 | 418.00 | 421.00 | 416.50 | 421.00 | 372.85 | 24,537 |
| 2023-12-15 | 419.00 | 420.00 | 416.00 | 416.00 | 368.42 | 72,878 |
| 2023-12-14 | 416.00 | 420.00 | 412.00 | 419.00 | 371.08 | 188,155 |
| 2023-12-13 | 400.00 | 414.00 | 400.00 | 407.00 | 360.45 | 66,810 |
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.