Artemis UK Future Leaders plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-19 | 417.00 | 418.38 | 413.10 | 416.50 | 365.26 | 17,028 |
| 2023-09-18 | 413.00 | 425.00 | 411.56 | 417.00 | 365.69 | 20,886 |
| 2023-09-15 | 420.00 | 423.00 | 413.00 | 423.00 | 370.96 | 61,727 |
| 2023-09-14 | 420.00 | 420.00 | 414.00 | 414.00 | 363.06 | 21,744 |
| 2023-09-13 | 419.00 | 419.00 | 416.02 | 418.50 | 367.01 | 16,552 |
| 2023-09-12 | 410.00 | 418.00 | 410.00 | 418.00 | 366.57 | 21,446 |
| 2023-09-11 | 416.00 | 418.00 | 409.50 | 416.50 | 365.26 | 11,634 |
| 2023-09-08 | 414.00 | 416.00 | 414.00 | 416.00 | 364.82 | 1,839 |
| 2023-09-07 | 413.00 | 417.62 | 411.31 | 415.00 | 363.94 | 7,550 |
| 2023-09-06 | 414.00 | 416.00 | 413.00 | 414.00 | 363.06 | 15,670 |
| 2023-09-05 | 415.00 | 419.00 | 409.08 | 415.50 | 364.38 | 24,441 |
| 2023-09-04 | 407.00 | 420.00 | 406.06 | 417.00 | 365.69 | 18,143 |
| 2023-09-01 | 416.00 | 417.00 | 409.34 | 416.00 | 364.82 | 35,062 |
| 2023-08-31 | 416.00 | 420.00 | 415.63 | 417.50 | 366.13 | 8,424 |
| 2023-08-30 | 415.00 | 416.75 | 409.65 | 416.00 | 364.82 | 80,080 |
| 2023-08-29 | 410.00 | 414.50 | 409.20 | 414.50 | 363.50 | 7,945 |
| 2023-08-25 | 408.47 | 411.00 | 408.47 | 409.00 | 358.68 | 4,772 |
| 2023-08-24 | 408.00 | 412.07 | 408.00 | 409.00 | 358.68 | 13,491 |
| 2023-08-23 | 408.00 | 410.00 | 406.00 | 409.00 | 358.68 | 16,330 |
| 2023-08-22 | 408.00 | 416.06 | 405.00 | 406.50 | 356.49 | 36,978 |
| 2023-08-21 | 406.00 | 408.32 | 404.66 | 405.00 | 355.17 | 32,919 |
| 2023-08-18 | 407.00 | 411.62 | 406.00 | 406.00 | 356.05 | 9,455 |
| 2023-08-17 | 413.00 | 414.32 | 410.80 | 411.00 | 360.43 | 7,060 |
| 2023-08-16 | 414.00 | 422.00 | 410.00 | 414.00 | 363.06 | 33,469 |
| 2023-08-15 | 412.87 | 415.73 | 412.35 | 414.00 | 363.06 | 32,272 |
| 2023-08-14 | 414.00 | 418.00 | 406.00 | 415.00 | 363.94 | 46,086 |
| 2023-08-11 | 414.76 | 417.22 | 414.76 | 415.50 | 364.38 | 24,307 |
| 2023-08-10 | 418.84 | 419.40 | 414.81 | 416.50 | 365.26 | 33,628 |
| 2023-08-09 | 419.00 | 419.00 | 415.22 | 418.00 | 366.57 | 6,813 |
| 2023-08-08 | 411.00 | 417.30 | 411.00 | 411.00 | 360.43 | 2,009 |
| 2023-08-07 | 417.00 | 418.00 | 412.94 | 417.00 | 365.69 | 17,527 |
| 2023-08-04 | 412.00 | 419.00 | 411.92 | 419.00 | 367.45 | 31,883 |
| 2023-08-03 | 410.00 | 423.28 | 409.00 | 415.00 | 363.94 | 35,203 |
| 2023-08-02 | 415.00 | 420.00 | 413.78 | 418.50 | 363.63 | 34,881 |
| 2023-08-01 | 418.00 | 424.00 | 413.52 | 424.00 | 368.41 | 44,867 |
| 2023-07-31 | 414.00 | 420.00 | 410.00 | 416.50 | 361.90 | 134,714 |
| 2023-07-28 | 417.00 | 421.96 | 414.00 | 419.00 | 364.07 | 36,393 |
| 2023-07-27 | 420.00 | 421.87 | 413.42 | 419.00 | 364.07 | 30,217 |
| 2023-07-26 | 419.30 | 419.30 | 412.60 | 416.50 | 361.90 | 8,327 |
| 2023-07-25 | 424.00 | 425.40 | 414.45 | 424.00 | 368.41 | 6,871 |
| 2023-07-24 | 422.10 | 422.10 | 414.00 | 416.00 | 361.46 | 21,973 |
| 2023-07-21 | 416.00 | 422.06 | 416.00 | 417.00 | 362.33 | 34,536 |
| 2023-07-20 | 423.00 | 425.34 | 414.00 | 419.50 | 364.50 | 32,287 |
| 2023-07-19 | 416.00 | 427.44 | 414.67 | 424.00 | 368.41 | 26,132 |
| 2023-07-18 | 411.00 | 418.00 | 410.00 | 418.00 | 363.20 | 23,413 |
| 2023-07-17 | 413.00 | 417.00 | 411.00 | 417.00 | 362.33 | 11,078 |
| 2023-07-14 | 410.00 | 419.00 | 410.00 | 410.00 | 356.25 | 13,184 |
| 2023-07-13 | 415.00 | 419.00 | 410.00 | 414.00 | 359.72 | 24,895 |
| 2023-07-12 | 410.00 | 417.00 | 409.12 | 416.00 | 361.46 | 53,469 |
| 2023-07-11 | 410.95 | 411.87 | 408.00 | 410.00 | 356.25 | 14,056 |
| 2023-07-10 | 408.00 | 410.00 | 408.00 | 408.50 | 354.94 | 16,706 |
| 2023-07-07 | 407.00 | 408.00 | 406.23 | 408.00 | 354.51 | 29,158 |
| 2023-07-06 | 412.00 | 415.00 | 406.40 | 407.00 | 353.64 | 16,259 |
| 2023-07-05 | 416.00 | 416.50 | 410.94 | 416.00 | 361.46 | 49,404 |
| 2023-07-04 | 419.00 | 421.21 | 416.50 | 419.00 | 364.07 | 14,583 |
| 2023-07-03 | 418.00 | 422.00 | 415.10 | 422.00 | 366.67 | 31,623 |
| 2023-06-30 | 418.00 | 421.00 | 416.75 | 418.00 | 363.20 | 24,661 |
| 2023-06-29 | 418.00 | 423.00 | 415.00 | 416.00 | 361.46 | 34,013 |
| 2023-06-28 | 421.00 | 423.00 | 415.00 | 423.00 | 367.54 | 41,918 |
| 2023-06-27 | 418.00 | 420.00 | 415.00 | 417.00 | 362.33 | 56,052 |
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.