Artemis UK Future Leaders plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-30 | 418.00 | 426.50 | 418.00 | 418.00 | 354.57 | 7,699 |
| 2022-12-29 | 415.00 | 424.18 | 415.00 | 424.00 | 359.66 | 21,268 |
| 2022-12-28 | 419.00 | 422.00 | 417.45 | 422.00 | 357.97 | 34,699 |
| 2022-12-23 | 415.00 | 421.00 | 415.00 | 419.00 | 355.42 | 5,749 |
| 2022-12-22 | 423.00 | 426.37 | 418.00 | 419.00 | 355.42 | 14,438 |
| 2022-12-21 | 417.00 | 428.00 | 417.00 | 428.00 | 363.06 | 25,155 |
| 2022-12-20 | 416.00 | 419.05 | 412.00 | 418.00 | 354.57 | 20,249 |
| 2022-12-19 | 417.00 | 423.00 | 415.55 | 421.50 | 357.54 | 29,226 |
| 2022-12-16 | 427.00 | 427.00 | 418.00 | 423.00 | 358.81 | 13,637 |
| 2022-12-15 | 427.00 | 427.00 | 418.76 | 422.50 | 358.39 | 9,972 |
| 2022-12-14 | 420.00 | 428.00 | 420.00 | 424.00 | 359.66 | 13,014 |
| 2022-12-13 | 424.00 | 429.68 | 412.15 | 422.00 | 357.97 | 51,877 |
| 2022-12-12 | 415.00 | 415.00 | 410.00 | 414.00 | 351.18 | 17,131 |
| 2022-12-09 | 410.00 | 419.00 | 410.00 | 417.50 | 354.15 | 34,319 |
| 2022-12-08 | 420.00 | 435.00 | 413.00 | 421.50 | 357.54 | 19,737 |
| 2022-12-07 | 438.00 | 438.00 | 420.00 | 423.00 | 358.81 | 6,801 |
| 2022-12-06 | 438.00 | 438.00 | 424.91 | 438.00 | 371.54 | 21,334 |
| 2022-12-05 | 435.00 | 437.00 | 421.00 | 431.00 | 365.60 | 17,444 |
| 2022-12-02 | 430.00 | 434.56 | 427.00 | 432.00 | 366.45 | 16,483 |
| 2022-12-01 | 426.00 | 433.27 | 419.00 | 429.50 | 364.33 | 23,671 |
| 2022-11-30 | 420.60 | 429.00 | 420.60 | 422.50 | 358.39 | 27,733 |
| 2022-11-29 | 422.00 | 431.79 | 422.00 | 426.50 | 361.78 | 27,825 |
| 2022-11-28 | 421.00 | 433.00 | 417.00 | 424.50 | 360.09 | 9,545 |
| 2022-11-25 | 429.50 | 434.00 | 417.00 | 429.00 | 363.90 | 24,699 |
| 2022-11-24 | 429.00 | 429.00 | 420.90 | 427.00 | 362.21 | 26,588 |
| 2022-11-23 | 418.00 | 430.00 | 418.00 | 430.00 | 364.75 | 23,604 |
| 2022-11-22 | 428.00 | 428.00 | 416.55 | 428.00 | 363.06 | 14,638 |
| 2022-11-21 | 419.00 | 428.39 | 417.00 | 425.50 | 360.94 | 42,485 |
| 2022-11-18 | 421.00 | 435.00 | 419.00 | 425.00 | 360.51 | 60,569 |
| 2022-11-17 | 428.00 | 434.00 | 421.35 | 424.50 | 360.09 | 40,748 |
| 2022-11-16 | 431.00 | 436.33 | 425.00 | 427.00 | 362.21 | 200,392 |
| 2022-11-15 | 431.00 | 445.00 | 431.00 | 434.50 | 368.57 | 366,796 |
| 2022-11-14 | 437.00 | 446.20 | 434.00 | 436.00 | 369.84 | 36,367 |
| 2022-11-11 | 435.00 | 445.00 | 423.00 | 437.00 | 370.69 | 41,035 |
| 2022-11-10 | 412.00 | 429.00 | 412.00 | 429.00 | 363.90 | 32,470 |
| 2022-11-09 | 420.00 | 421.16 | 416.50 | 416.50 | 350.12 | 11,252 |
| 2022-11-08 | 420.00 | 422.00 | 411.00 | 420.00 | 353.06 | 36,909 |
| 2022-11-07 | 416.00 | 420.00 | 411.05 | 418.50 | 351.80 | 29,264 |
| 2022-11-04 | 406.00 | 415.00 | 402.75 | 413.00 | 347.18 | 42,739 |
| 2022-11-03 | 399.00 | 414.00 | 399.00 | 404.00 | 339.61 | 17,528 |
| 2022-11-02 | 411.00 | 416.00 | 402.00 | 410.50 | 345.08 | 14,438 |
| 2022-11-01 | 415.00 | 416.00 | 405.00 | 409.00 | 343.82 | 31,027 |
| 2022-10-31 | 407.00 | 408.00 | 402.00 | 403.50 | 339.19 | 24,877 |
| 2022-10-28 | 402.00 | 405.00 | 400.18 | 401.00 | 337.09 | 25,523 |
| 2022-10-27 | 403.00 | 403.50 | 398.79 | 403.50 | 339.19 | 11,360 |
| 2022-10-26 | 402.00 | 404.00 | 398.77 | 401.00 | 337.09 | 13,031 |
| 2022-10-25 | 387.00 | 400.00 | 387.00 | 395.50 | 332.47 | 31,050 |
| 2022-10-24 | 399.22 | 399.22 | 385.35 | 389.50 | 327.42 | 9,859 |
| 2022-10-21 | 390.00 | 399.67 | 386.50 | 389.50 | 327.42 | 20,680 |
| 2022-10-20 | 388.00 | 398.37 | 387.20 | 388.00 | 326.16 | 35,306 |
| 2022-10-19 | 387.00 | 398.96 | 387.00 | 389.00 | 327.00 | 21,364 |
| 2022-10-18 | 399.00 | 399.78 | 389.61 | 395.00 | 332.05 | 65,997 |
| 2022-10-17 | 389.00 | 396.00 | 381.00 | 393.50 | 330.79 | 77,469 |
| 2022-10-14 | 385.00 | 393.00 | 376.00 | 379.50 | 319.02 | 118,042 |
| 2022-10-13 | 385.00 | 385.00 | 373.50 | 376.00 | 316.07 | 74,776 |
| 2022-10-12 | 385.00 | 392.00 | 376.00 | 380.50 | 319.86 | 38,139 |
| 2022-10-11 | 387.00 | 395.30 | 386.00 | 386.00 | 324.48 | 12,132 |
| 2022-10-10 | 393.00 | 403.56 | 391.00 | 396.00 | 332.89 | 21,344 |
| 2022-10-07 | 398.00 | 408.89 | 398.00 | 402.00 | 337.93 | 18,953 |
| 2022-10-06 | 401.00 | 409.00 | 398.00 | 402.00 | 337.93 | 53,194 |
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.