Artemis UK Future Leaders plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-27 | 430.00 | 435.10 | 424.00 | 424.00 | 362.57 | 31,495 |
| 2023-03-24 | 435.00 | 436.00 | 430.50 | 436.00 | 372.84 | 31,932 |
| 2023-03-23 | 435.00 | 435.00 | 428.90 | 435.00 | 371.98 | 17,989 |
| 2023-03-22 | 440.00 | 440.00 | 423.52 | 440.00 | 376.26 | 25,133 |
| 2023-03-21 | 433.00 | 437.00 | 421.65 | 433.00 | 370.27 | 25,190 |
| 2023-03-20 | 430.00 | 431.00 | 425.00 | 428.50 | 366.42 | 24,367 |
| 2023-03-17 | 433.00 | 440.00 | 431.52 | 435.00 | 371.98 | 71,664 |
| 2023-03-16 | 430.00 | 440.00 | 425.79 | 431.00 | 368.56 | 62,922 |
| 2023-03-15 | 431.00 | 434.37 | 416.84 | 419.00 | 358.30 | 85,089 |
| 2023-03-14 | 432.00 | 432.00 | 422.66 | 431.50 | 368.99 | 46,524 |
| 2023-03-13 | 431.00 | 435.73 | 393.43 | 420.00 | 359.15 | 82,551 |
| 2023-03-10 | 440.00 | 440.25 | 433.49 | 435.00 | 371.98 | 44,723 |
| 2023-03-09 | 452.00 | 458.23 | 447.00 | 449.00 | 383.95 | 41,002 |
| 2023-03-08 | 455.00 | 460.00 | 450.00 | 452.00 | 386.52 | 24,338 |
| 2023-03-07 | 460.00 | 461.26 | 454.00 | 455.00 | 389.08 | 22,341 |
| 2023-03-06 | 465.00 | 467.53 | 460.00 | 460.00 | 393.36 | 37,532 |
| 2023-03-03 | 465.00 | 466.00 | 457.60 | 466.00 | 398.49 | 24,035 |
| 2023-03-02 | 465.80 | 465.80 | 454.00 | 464.50 | 397.21 | 13,158 |
| 2023-03-01 | 463.00 | 463.00 | 451.00 | 463.00 | 395.92 | 21,468 |
| 2023-02-28 | 456.00 | 460.50 | 454.36 | 460.50 | 393.79 | 14,528 |
| 2023-02-27 | 454.04 | 459.08 | 452.69 | 456.00 | 389.94 | 18,369 |
| 2023-02-24 | 456.00 | 460.00 | 452.70 | 455.00 | 389.08 | 21,408 |
| 2023-02-23 | 458.00 | 461.00 | 452.77 | 456.50 | 390.37 | 28,929 |
| 2023-02-22 | 458.00 | 459.00 | 453.48 | 453.50 | 387.80 | 24,990 |
| 2023-02-21 | 455.00 | 465.68 | 455.00 | 457.50 | 391.22 | 37,904 |
| 2023-02-20 | 463.00 | 466.00 | 462.28 | 464.50 | 397.21 | 21,824 |
| 2023-02-17 | 463.00 | 464.00 | 459.00 | 463.50 | 396.35 | 27,984 |
| 2023-02-16 | 465.00 | 468.00 | 459.00 | 464.50 | 397.21 | 34,042 |
| 2023-02-15 | 467.00 | 472.00 | 465.08 | 467.00 | 396.14 | 26,123 |
| 2023-02-14 | 469.92 | 469.92 | 464.73 | 465.00 | 394.44 | 18,034 |
| 2023-02-13 | 470.72 | 470.72 | 464.42 | 466.50 | 395.71 | 52,711 |
| 2023-02-10 | 467.00 | 469.06 | 464.00 | 464.00 | 393.59 | 41,073 |
| 2023-02-09 | 461.00 | 470.00 | 461.00 | 464.50 | 394.02 | 43,563 |
| 2023-02-08 | 462.41 | 468.88 | 462.00 | 462.00 | 391.90 | 12,623 |
| 2023-02-07 | 472.00 | 478.00 | 458.00 | 458.50 | 388.93 | 72,725 |
| 2023-02-06 | 466.00 | 469.00 | 458.35 | 467.50 | 396.56 | 69,864 |
| 2023-02-03 | 466.00 | 469.00 | 455.05 | 468.50 | 397.41 | 37,786 |
| 2023-02-02 | 460.00 | 468.23 | 455.86 | 464.50 | 394.02 | 79,231 |
| 2023-02-01 | 460.00 | 460.00 | 444.08 | 460.00 | 390.20 | 37,455 |
| 2023-01-31 | 450.00 | 454.00 | 441.00 | 451.00 | 382.57 | 28,348 |
| 2023-01-30 | 451.00 | 456.00 | 445.00 | 456.00 | 386.81 | 904,786 |
| 2023-01-27 | 452.00 | 456.00 | 447.63 | 452.50 | 383.84 | 47,981 |
| 2023-01-26 | 449.00 | 452.00 | 448.75 | 452.00 | 383.41 | 49,045 |
| 2023-01-25 | 446.00 | 448.10 | 443.01 | 446.00 | 378.32 | 40,511 |
| 2023-01-24 | 447.00 | 448.00 | 436.06 | 447.00 | 379.17 | 19,752 |
| 2023-01-23 | 446.00 | 447.00 | 440.00 | 443.00 | 375.78 | 107,610 |
| 2023-01-20 | 437.00 | 444.00 | 436.22 | 443.00 | 375.78 | 29,600 |
| 2023-01-19 | 435.00 | 439.00 | 429.00 | 434.00 | 368.15 | 27,210 |
| 2023-01-18 | 436.00 | 441.00 | 432.70 | 438.00 | 371.54 | 13,581 |
| 2023-01-17 | 440.00 | 444.00 | 432.00 | 436.00 | 369.84 | 43,822 |
| 2023-01-16 | 444.00 | 445.00 | 438.56 | 443.50 | 376.20 | 25,864 |
| 2023-01-13 | 436.00 | 442.00 | 436.00 | 442.00 | 374.93 | 63,693 |
| 2023-01-12 | 427.00 | 439.80 | 427.00 | 438.50 | 371.96 | 56,869 |
| 2023-01-11 | 426.00 | 433.00 | 421.00 | 427.50 | 362.63 | 26,367 |
| 2023-01-10 | 424.00 | 428.00 | 421.00 | 425.50 | 360.94 | 22,379 |
| 2023-01-09 | 428.00 | 433.75 | 427.00 | 427.50 | 362.63 | 33,610 |
| 2023-01-06 | 430.00 | 433.21 | 428.37 | 432.00 | 366.45 | 31,772 |
| 2023-01-05 | 430.00 | 431.00 | 427.12 | 430.00 | 364.75 | 51,516 |
| 2023-01-04 | 424.00 | 430.00 | 424.00 | 430.00 | 364.75 | 53,848 |
| 2023-01-03 | 425.00 | 427.94 | 418.32 | 427.00 | 362.21 | 43,962 |
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.