Artemis UK Future Leaders plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-05 | 407.00 | 408.00 | 396.00 | 396.00 | 332.89 | 13,895 |
| 2022-10-04 | 408.00 | 410.00 | 392.00 | 410.00 | 344.66 | 53,028 |
| 2022-10-03 | 389.00 | 403.00 | 384.00 | 403.00 | 338.77 | 38,885 |
| 2022-09-30 | 390.00 | 396.00 | 384.58 | 389.00 | 327.00 | 23,409 |
| 2022-09-29 | 398.00 | 398.00 | 380.00 | 380.50 | 319.86 | 30,527 |
| 2022-09-28 | 395.00 | 395.19 | 380.00 | 383.00 | 321.96 | 61,288 |
| 2022-09-27 | 405.00 | 414.10 | 399.97 | 403.50 | 339.19 | 69,748 |
| 2022-09-26 | 406.00 | 408.00 | 404.36 | 408.00 | 342.97 | 24,032 |
| 2022-09-23 | 423.27 | 423.28 | 410.25 | 413.00 | 347.18 | 17,622 |
| 2022-09-22 | 417.00 | 424.16 | 412.36 | 417.00 | 350.54 | 48,557 |
| 2022-09-21 | 415.70 | 430.00 | 415.70 | 423.50 | 356.00 | 37,831 |
| 2022-09-20 | 417.00 | 434.00 | 417.00 | 421.00 | 353.90 | 17,202 |
| 2022-09-16 | 420.00 | 433.88 | 418.00 | 428.00 | 359.79 | 36,955 |
| 2022-09-15 | 426.00 | 432.00 | 420.00 | 428.50 | 360.21 | 119,553 |
| 2022-09-14 | 423.00 | 434.00 | 421.00 | 426.00 | 358.11 | 21,191 |
| 2022-09-13 | 444.00 | 447.00 | 432.00 | 432.00 | 363.15 | 132,654 |
| 2022-09-12 | 440.00 | 446.00 | 425.56 | 446.00 | 374.92 | 97,806 |
| 2022-09-09 | 426.00 | 435.73 | 426.00 | 432.00 | 363.15 | 33,359 |
| 2022-09-08 | 422.00 | 429.50 | 416.90 | 425.00 | 357.27 | 115,284 |
| 2022-09-07 | 419.00 | 429.00 | 412.95 | 425.00 | 357.27 | 92,212 |
| 2022-09-06 | 426.00 | 439.00 | 417.00 | 421.00 | 353.90 | 59,420 |
| 2022-09-05 | 430.00 | 439.00 | 420.95 | 427.00 | 358.95 | 31,993 |
| 2022-09-02 | 427.00 | 443.00 | 426.00 | 436.50 | 366.93 | 21,410 |
| 2022-09-01 | 431.00 | 449.00 | 426.00 | 430.00 | 361.47 | 14,789 |
| 2022-08-31 | 441.00 | 455.00 | 440.00 | 443.00 | 372.40 | 14,671 |
| 2022-08-30 | 445.00 | 457.25 | 441.68 | 446.00 | 374.92 | 16,328 |
| 2022-08-26 | 455.00 | 465.00 | 448.50 | 448.50 | 377.02 | 89,723 |
| 2022-08-25 | 453.00 | 456.00 | 445.00 | 452.00 | 379.96 | 52,643 |
| 2022-08-24 | 452.00 | 459.00 | 445.89 | 455.00 | 382.48 | 32,093 |
| 2022-08-23 | 457.00 | 463.77 | 450.00 | 451.00 | 379.12 | 38,733 |
| 2022-08-22 | 466.00 | 480.00 | 457.99 | 461.00 | 387.53 | 31,851 |
| 2022-08-19 | 472.00 | 476.65 | 467.50 | 471.50 | 396.35 | 35,102 |
| 2022-08-18 | 480.00 | 485.00 | 471.50 | 480.50 | 403.92 | 47,062 |
| 2022-08-17 | 471.00 | 477.90 | 464.00 | 477.00 | 400.98 | 133,337 |
| 2022-08-16 | 485.00 | 492.00 | 485.00 | 488.00 | 410.22 | 35,301 |
| 2022-08-15 | 492.00 | 493.00 | 478.50 | 486.50 | 408.96 | 34,824 |
| 2022-08-12 | 484.00 | 490.00 | 471.52 | 485.00 | 407.70 | 16,917 |
| 2022-08-11 | 480.00 | 485.00 | 470.00 | 482.00 | 405.18 | 43,771 |
| 2022-08-10 | 484.00 | 484.10 | 470.00 | 477.00 | 400.98 | 20,609 |
| 2022-08-09 | 478.00 | 489.86 | 468.39 | 471.00 | 395.93 | 7,961 |
| 2022-08-08 | 494.00 | 495.00 | 471.36 | 480.00 | 403.50 | 67,197 |
| 2022-08-05 | 480.00 | 495.00 | 471.00 | 475.50 | 399.72 | 18,454 |
| 2022-08-04 | 490.68 | 493.00 | 477.63 | 480.00 | 403.50 | 10,727 |
| 2022-08-03 | 483.00 | 493.08 | 483.00 | 486.00 | 405.39 | 20,627 |
| 2022-08-02 | 483.00 | 495.00 | 474.50 | 481.00 | 401.22 | 26,526 |
| 2022-08-01 | 476.00 | 483.00 | 474.04 | 480.00 | 400.39 | 25,845 |
| 2022-07-29 | 471.00 | 479.00 | 471.00 | 471.00 | 392.88 | 8,435 |
| 2022-07-28 | 473.99 | 474.00 | 465.00 | 468.50 | 390.79 | 20,088 |
| 2022-07-27 | 460.00 | 467.78 | 458.56 | 464.50 | 387.46 | 11,015 |
| 2022-07-26 | 462.00 | 467.90 | 457.73 | 464.00 | 387.04 | 33,193 |
| 2022-07-25 | 464.00 | 469.00 | 451.16 | 465.50 | 388.29 | 25,760 |
| 2022-07-22 | 459.00 | 463.90 | 454.00 | 462.00 | 385.37 | 25,342 |
| 2022-07-21 | 454.00 | 458.00 | 445.96 | 457.00 | 381.20 | 21,796 |
| 2022-07-20 | 426.00 | 457.00 | 426.00 | 451.00 | 376.20 | 19,589 |
| 2022-07-19 | 441.00 | 445.00 | 431.00 | 444.50 | 370.77 | 49,605 |
| 2022-07-18 | 443.00 | 444.00 | 433.86 | 444.00 | 370.36 | 22,051 |
| 2022-07-15 | 440.00 | 440.00 | 430.39 | 435.50 | 363.27 | 15,808 |
| 2022-07-14 | 431.00 | 440.00 | 430.20 | 430.50 | 359.10 | 15,862 |
| 2022-07-13 | 436.00 | 440.00 | 428.88 | 436.00 | 363.68 | 22,920 |
| 2022-07-12 | 438.00 | 438.88 | 431.20 | 438.50 | 365.77 | 10,480 |
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.