Artemis UK Future Leaders plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-26 | 421.00 | 421.00 | 416.00 | 417.00 | 362.33 | 15,722 |
| 2023-06-23 | 426.00 | 439.00 | 420.00 | 420.00 | 364.94 | 49,711 |
| 2023-06-22 | 427.00 | 431.15 | 426.00 | 427.00 | 371.02 | 24,461 |
| 2023-06-21 | 433.00 | 433.50 | 428.06 | 432.00 | 375.36 | 19,280 |
| 2023-06-20 | 434.00 | 438.00 | 434.00 | 436.00 | 378.84 | 25,444 |
| 2023-06-19 | 437.00 | 443.02 | 436.00 | 438.00 | 380.58 | 8,222 |
| 2023-06-16 | 441.00 | 441.00 | 439.04 | 440.00 | 382.31 | 35,826 |
| 2023-06-15 | 442.52 | 443.00 | 438.45 | 440.00 | 382.31 | 37,645 |
| 2023-06-14 | 442.00 | 445.00 | 434.00 | 441.00 | 383.18 | 30,649 |
| 2023-06-13 | 443.00 | 444.96 | 439.00 | 441.00 | 383.18 | 30,425 |
| 2023-06-12 | 435.00 | 441.53 | 435.00 | 441.00 | 383.18 | 665,314 |
| 2023-06-09 | 435.00 | 439.00 | 435.00 | 439.00 | 381.45 | 503,385 |
| 2023-06-08 | 436.44 | 437.72 | 435.20 | 437.50 | 380.14 | 9,969 |
| 2023-06-07 | 437.00 | 437.14 | 434.50 | 437.00 | 379.71 | 16,725 |
| 2023-06-06 | 435.00 | 438.00 | 434.00 | 435.50 | 378.40 | 23,761 |
| 2023-06-05 | 435.00 | 438.00 | 435.00 | 435.50 | 378.40 | 170,584 |
| 2023-06-02 | 432.00 | 435.19 | 429.53 | 434.00 | 377.10 | 17,899 |
| 2023-06-01 | 426.14 | 427.75 | 426.14 | 427.50 | 371.45 | 10,413 |
| 2023-05-31 | 427.00 | 429.02 | 424.75 | 427.00 | 371.02 | 27,477 |
| 2023-05-30 | 431.00 | 432.65 | 429.00 | 429.00 | 372.76 | 20,965 |
| 2023-05-26 | 431.00 | 432.88 | 428.18 | 432.00 | 375.36 | 27,179 |
| 2023-05-25 | 428.00 | 431.00 | 424.12 | 429.50 | 373.19 | 49,976 |
| 2023-05-24 | 427.00 | 430.29 | 422.86 | 427.00 | 371.02 | 55,625 |
| 2023-05-23 | 429.00 | 431.37 | 426.00 | 430.00 | 373.63 | 36,282 |
| 2023-05-22 | 427.00 | 429.90 | 426.20 | 429.50 | 373.19 | 6,123 |
| 2023-05-19 | 426.00 | 432.00 | 424.20 | 432.00 | 375.36 | 30,360 |
| 2023-05-18 | 421.00 | 431.00 | 421.00 | 430.00 | 373.63 | 18,964 |
| 2023-05-17 | 425.00 | 425.00 | 421.00 | 424.50 | 368.85 | 32,837 |
| 2023-05-16 | 427.00 | 427.00 | 422.47 | 426.00 | 370.15 | 81,059 |
| 2023-05-15 | 426.00 | 427.00 | 419.50 | 427.00 | 371.02 | 131,896 |
| 2023-05-12 | 427.00 | 427.00 | 420.79 | 427.00 | 371.02 | 20,363 |
| 2023-05-11 | 419.00 | 424.00 | 416.00 | 419.00 | 364.07 | 72,963 |
| 2023-05-10 | 428.72 | 428.77 | 425.00 | 428.50 | 366.42 | 50,838 |
| 2023-05-09 | 426.00 | 432.00 | 423.80 | 428.00 | 365.99 | 62,248 |
| 2023-05-05 | 430.00 | 430.10 | 425.00 | 429.00 | 366.85 | 64,686 |
| 2023-05-04 | 426.00 | 430.61 | 422.00 | 430.00 | 367.71 | 67,670 |
| 2023-05-03 | 427.95 | 429.20 | 425.63 | 426.00 | 364.28 | 17,755 |
| 2023-05-02 | 426.00 | 430.00 | 425.00 | 428.00 | 365.99 | 59,121 |
| 2023-04-28 | 424.00 | 427.96 | 420.00 | 425.00 | 363.43 | 23,141 |
| 2023-04-27 | 422.00 | 426.00 | 422.00 | 422.00 | 360.86 | 27,090 |
| 2023-04-26 | 424.00 | 426.00 | 418.95 | 423.00 | 361.72 | 33,625 |
| 2023-04-25 | 424.00 | 429.00 | 418.88 | 423.00 | 361.72 | 34,920 |
| 2023-04-24 | 416.00 | 423.92 | 416.00 | 422.00 | 360.86 | 33,637 |
| 2023-04-21 | 420.00 | 423.94 | 417.00 | 417.00 | 356.59 | 27,452 |
| 2023-04-20 | 420.00 | 424.40 | 420.00 | 422.00 | 360.86 | 22,032 |
| 2023-04-19 | 424.00 | 428.74 | 423.60 | 424.00 | 362.57 | 20,579 |
| 2023-04-18 | 430.00 | 431.80 | 425.00 | 429.00 | 366.85 | 19,044 |
| 2023-04-17 | 435.20 | 437.00 | 426.95 | 434.50 | 371.55 | 67,786 |
| 2023-04-14 | 431.00 | 436.00 | 422.60 | 435.50 | 372.41 | 43,419 |
| 2023-04-13 | 428.00 | 434.00 | 426.89 | 434.00 | 371.13 | 16,926 |
| 2023-04-12 | 420.00 | 429.20 | 420.00 | 427.50 | 365.57 | 34,031 |
| 2023-04-11 | 422.00 | 431.00 | 422.00 | 426.50 | 364.71 | 48,423 |
| 2023-04-06 | 428.00 | 431.00 | 421.10 | 425.00 | 363.43 | 84,459 |
| 2023-04-05 | 425.00 | 428.88 | 421.00 | 425.00 | 363.43 | 48,063 |
| 2023-04-04 | 429.00 | 431.00 | 423.50 | 431.00 | 368.56 | 34,989 |
| 2023-04-03 | 420.00 | 428.00 | 419.88 | 427.00 | 365.14 | 57,084 |
| 2023-03-31 | 425.00 | 431.00 | 417.50 | 420.00 | 359.15 | 77,785 |
| 2023-03-30 | 433.00 | 443.00 | 431.08 | 437.00 | 373.69 | 27,920 |
| 2023-03-29 | 428.00 | 434.00 | 425.00 | 429.50 | 367.28 | 58,011 |
| 2023-03-28 | 430.00 | 440.00 | 424.00 | 425.00 | 363.43 | 34,103 |
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.