Artemis UK Future Leaders plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-12-12 | 404.00 | 410.80 | 402.00 | 410.00 | 363.11 | 108,583 |
| 2023-12-11 | 404.00 | 408.00 | 403.00 | 403.00 | 356.91 | 44,071 |
| 2023-12-08 | 404.00 | 405.56 | 400.73 | 405.00 | 358.68 | 74,814 |
| 2023-12-07 | 395.00 | 404.00 | 395.00 | 403.00 | 356.91 | 49,750 |
| 2023-12-06 | 400.00 | 401.00 | 396.16 | 399.00 | 353.37 | 137,700 |
| 2023-12-05 | 400.00 | 401.00 | 382.98 | 397.00 | 351.59 | 371,411 |
| 2023-12-04 | 403.00 | 408.50 | 400.00 | 402.50 | 356.47 | 48,510 |
| 2023-12-01 | 409.00 | 410.60 | 400.40 | 405.00 | 358.68 | 77,251 |
| 2023-11-30 | 409.00 | 411.00 | 406.10 | 406.50 | 360.01 | 22,068 |
| 2023-11-29 | 406.00 | 415.00 | 404.80 | 415.00 | 367.54 | 32,146 |
| 2023-11-28 | 404.00 | 412.00 | 401.10 | 412.00 | 364.88 | 16,690 |
| 2023-11-27 | 404.00 | 405.85 | 404.00 | 404.50 | 358.24 | 14,110 |
| 2023-11-24 | 398.00 | 407.00 | 398.00 | 406.00 | 359.57 | 18,960 |
| 2023-11-23 | 404.00 | 404.00 | 399.90 | 404.00 | 357.79 | 23,051 |
| 2023-11-22 | 403.00 | 404.70 | 399.00 | 402.00 | 356.02 | 19,433 |
| 2023-11-21 | 402.00 | 402.90 | 400.50 | 400.50 | 354.69 | 20,517 |
| 2023-11-20 | 402.00 | 408.27 | 401.00 | 402.50 | 356.47 | 9,574 |
| 2023-11-17 | 398.00 | 405.00 | 398.00 | 405.00 | 358.68 | 51,147 |
| 2023-11-16 | 405.00 | 405.12 | 400.00 | 400.50 | 354.69 | 14,965 |
| 2023-11-15 | 404.00 | 407.68 | 397.55 | 403.00 | 356.91 | 16,874 |
| 2023-11-14 | 392.00 | 404.00 | 391.05 | 404.00 | 357.79 | 10,036 |
| 2023-11-13 | 388.00 | 392.00 | 388.00 | 392.00 | 347.17 | 19,542 |
| 2023-11-10 | 389.00 | 392.71 | 389.00 | 390.00 | 345.40 | 24,033 |
| 2023-11-09 | 391.14 | 394.35 | 391.14 | 394.00 | 348.94 | 3,548 |
| 2023-11-08 | 392.00 | 394.35 | 391.30 | 393.50 | 345.09 | 13,036 |
| 2023-11-07 | 394.00 | 395.00 | 392.00 | 392.50 | 344.21 | 15,898 |
| 2023-11-06 | 394.00 | 395.38 | 391.60 | 393.50 | 345.09 | 16,754 |
| 2023-11-03 | 394.00 | 396.00 | 392.00 | 394.50 | 345.96 | 20,084 |
| 2023-11-02 | 394.00 | 396.50 | 390.18 | 392.00 | 343.77 | 53,419 |
| 2023-11-01 | 387.00 | 391.39 | 386.00 | 390.50 | 342.45 | 33,201 |
| 2023-10-31 | 384.00 | 389.00 | 383.10 | 389.00 | 341.14 | 15,359 |
| 2023-10-30 | 381.00 | 390.00 | 381.00 | 383.00 | 335.88 | 18,784 |
| 2023-10-27 | 380.00 | 380.10 | 378.05 | 379.00 | 332.37 | 11,933 |
| 2023-10-26 | 379.00 | 379.56 | 378.18 | 379.00 | 332.37 | 16,242 |
| 2023-10-25 | 381.00 | 382.00 | 378.00 | 380.00 | 333.25 | 49,318 |
| 2023-10-24 | 384.00 | 384.00 | 378.93 | 381.50 | 334.56 | 38,725 |
| 2023-10-23 | 383.00 | 387.20 | 380.26 | 382.00 | 335.00 | 27,179 |
| 2023-10-20 | 382.00 | 387.22 | 382.00 | 385.00 | 337.63 | 13,940 |
| 2023-10-19 | 387.00 | 387.88 | 384.41 | 387.00 | 339.39 | 8,780 |
| 2023-10-18 | 385.00 | 390.00 | 384.00 | 386.00 | 338.51 | 20,550 |
| 2023-10-17 | 393.26 | 393.26 | 387.38 | 388.50 | 340.70 | 67,288 |
| 2023-10-16 | 387.00 | 390.00 | 387.00 | 389.00 | 341.14 | 24,150 |
| 2023-10-13 | 395.00 | 398.50 | 389.03 | 390.50 | 342.45 | 42,494 |
| 2023-10-12 | 392.00 | 397.58 | 392.00 | 397.00 | 348.15 | 32,145 |
| 2023-10-11 | 394.00 | 397.00 | 391.00 | 397.00 | 348.15 | 27,833 |
| 2023-10-10 | 395.00 | 397.12 | 390.00 | 391.00 | 342.89 | 17,301 |
| 2023-10-09 | 398.00 | 400.80 | 387.00 | 387.00 | 339.39 | 105,720 |
| 2023-10-06 | 400.00 | 400.00 | 390.01 | 395.50 | 346.84 | 11,136 |
| 2023-10-05 | 394.00 | 397.57 | 393.00 | 393.00 | 344.65 | 16,307 |
| 2023-10-04 | 401.00 | 408.02 | 395.00 | 397.50 | 348.59 | 30,858 |
| 2023-10-03 | 407.00 | 407.56 | 400.00 | 400.00 | 350.79 | 9,707 |
| 2023-10-02 | 415.00 | 417.24 | 407.00 | 407.00 | 356.92 | 31,677 |
| 2023-09-29 | 415.00 | 419.00 | 411.56 | 417.00 | 365.69 | 27,236 |
| 2023-09-28 | 413.00 | 415.77 | 410.00 | 412.50 | 361.75 | 23,138 |
| 2023-09-27 | 410.00 | 415.00 | 410.00 | 412.50 | 361.75 | 42,309 |
| 2023-09-26 | 415.00 | 415.30 | 414.00 | 414.50 | 363.50 | 11,713 |
| 2023-09-25 | 416.00 | 419.00 | 413.93 | 419.00 | 367.45 | 6,034 |
| 2023-09-22 | 419.00 | 419.65 | 415.00 | 415.00 | 363.94 | 7,492 |
| 2023-09-21 | 416.00 | 426.00 | 415.00 | 417.00 | 365.69 | 5,378 |
| 2023-09-20 | 418.00 | 419.36 | 415.00 | 417.00 | 365.69 | 33,122 |
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.