Artemis UK Future Leaders plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-07-12 | 438.00 | 438.88 | 431.20 | 438.50 | 365.77 | 10,480 |
| 2022-07-11 | 435.00 | 440.00 | 433.00 | 438.50 | 365.77 | 20,005 |
| 2022-07-08 | 435.00 | 441.55 | 433.00 | 433.00 | 361.18 | 14,396 |
| 2022-07-07 | 438.00 | 449.00 | 433.00 | 436.50 | 364.10 | 28,722 |
| 2022-07-06 | 442.00 | 449.00 | 434.00 | 443.00 | 369.52 | 13,145 |
| 2022-07-05 | 448.00 | 448.00 | 437.00 | 437.00 | 364.52 | 17,846 |
| 2022-07-04 | 454.33 | 460.58 | 438.80 | 453.50 | 378.28 | 19,645 |
| 2022-07-01 | 441.00 | 459.00 | 437.50 | 445.00 | 371.19 | 44,481 |
| 2022-06-30 | 450.00 | 461.00 | 440.00 | 440.00 | 367.02 | 27,664 |
| 2022-06-29 | 453.00 | 459.00 | 448.50 | 457.00 | 381.20 | 29,156 |
| 2022-06-28 | 455.00 | 465.00 | 443.20 | 458.50 | 382.45 | 41,216 |
| 2022-06-27 | 444.00 | 455.00 | 442.00 | 452.00 | 377.03 | 58,277 |
| 2022-06-24 | 452.00 | 454.50 | 443.82 | 444.00 | 370.36 | 87,859 |
| 2022-06-23 | 455.00 | 464.00 | 449.00 | 450.00 | 375.36 | 43,264 |
| 2022-06-22 | 463.00 | 477.70 | 455.57 | 462.00 | 385.37 | 55,454 |
| 2022-06-21 | 467.00 | 489.00 | 466.04 | 467.00 | 389.54 | 20,372 |
| 2022-06-20 | 479.00 | 485.59 | 468.54 | 479.00 | 399.55 | 11,577 |
| 2022-06-17 | 471.00 | 489.00 | 467.80 | 476.00 | 397.05 | 33,927 |
| 2022-06-16 | 470.00 | 487.47 | 466.00 | 466.00 | 388.71 | 31,331 |
| 2022-06-15 | 481.00 | 489.50 | 475.00 | 481.50 | 401.64 | 14,931 |
| 2022-06-14 | 493.00 | 495.00 | 471.00 | 475.00 | 396.22 | 71,730 |
| 2022-06-13 | 494.00 | 500.00 | 480.00 | 492.00 | 410.40 | 61,604 |
| 2022-06-10 | 494.00 | 500.00 | 487.45 | 488.50 | 407.48 | 28,927 |
| 2022-06-09 | 499.00 | 504.00 | 491.53 | 499.00 | 416.23 | 14,350 |
| 2022-06-08 | 491.50 | 500.40 | 491.50 | 500.00 | 417.07 | 26,730 |
| 2022-06-07 | 499.00 | 502.40 | 491.80 | 499.50 | 416.65 | 37,166 |
| 2022-06-06 | 496.00 | 499.60 | 493.00 | 499.00 | 416.23 | 41,787 |
| 2022-06-01 | 494.00 | 497.06 | 485.08 | 495.00 | 412.90 | 39,676 |
| 2022-05-31 | 481.00 | 493.25 | 481.00 | 489.00 | 407.89 | 16,646 |
| 2022-05-30 | 494.00 | 495.00 | 475.25 | 490.00 | 408.73 | 29,006 |
| 2022-05-27 | 490.00 | 491.00 | 472.13 | 491.00 | 409.56 | 29,303 |
| 2022-05-26 | 474.00 | 485.00 | 472.13 | 483.00 | 402.89 | 26,515 |
| 2022-05-25 | 479.00 | 480.11 | 465.00 | 480.00 | 400.39 | 91,600 |
| 2022-05-24 | 480.00 | 484.00 | 471.00 | 473.50 | 394.96 | 9,382 |
| 2022-05-23 | 479.00 | 493.00 | 469.27 | 484.00 | 403.72 | 103,093 |
| 2022-05-20 | 477.00 | 488.00 | 462.00 | 469.50 | 391.63 | 13,776 |
| 2022-05-19 | 489.00 | 489.00 | 464.20 | 467.50 | 389.96 | 96,387 |
| 2022-05-18 | 483.00 | 496.00 | 479.00 | 480.00 | 400.39 | 25,124 |
| 2022-05-17 | 490.00 | 495.00 | 480.00 | 483.00 | 402.89 | 51,679 |
| 2022-05-16 | 481.74 | 489.00 | 473.57 | 477.00 | 397.88 | 10,653 |
| 2022-05-13 | 477.00 | 490.00 | 472.00 | 478.50 | 399.13 | 92,612 |
| 2022-05-12 | 473.00 | 489.00 | 463.74 | 470.00 | 392.04 | 39,309 |
| 2022-05-11 | 483.00 | 494.00 | 466.00 | 486.00 | 395.76 | 44,020 |
| 2022-05-10 | 470.00 | 485.82 | 468.01 | 480.00 | 390.87 | 97,951 |
| 2022-05-09 | 480.00 | 497.00 | 466.14 | 473.00 | 385.17 | 44,459 |
| 2022-05-06 | 486.00 | 502.00 | 474.75 | 482.00 | 392.50 | 78,085 |
| 2022-05-05 | 508.00 | 515.00 | 490.00 | 493.00 | 401.46 | 43,846 |
| 2022-05-04 | 502.00 | 508.00 | 498.00 | 506.00 | 412.04 | 27,368 |
| 2022-05-03 | 506.00 | 508.42 | 500.00 | 506.00 | 412.04 | 37,464 |
| 2022-04-29 | 516.00 | 520.00 | 509.04 | 514.00 | 418.56 | 39,197 |
| 2022-04-28 | 514.00 | 518.79 | 506.68 | 514.00 | 418.56 | 22,674 |
| 2022-04-27 | 510.00 | 516.00 | 508.00 | 516.00 | 420.19 | 32,072 |
| 2022-04-26 | 514.00 | 518.00 | 510.00 | 516.00 | 420.19 | 29,986 |
| 2022-04-25 | 512.00 | 520.40 | 500.00 | 514.00 | 418.56 | 207,228 |
| 2022-04-22 | 528.00 | 536.15 | 528.00 | 528.00 | 429.96 | 33,119 |
| 2022-04-21 | 544.00 | 544.00 | 530.00 | 530.00 | 431.59 | 29,179 |
| 2022-04-20 | 534.00 | 543.00 | 529.00 | 532.00 | 433.22 | 54,409 |
| 2022-04-19 | 530.00 | 539.12 | 530.00 | 535.00 | 435.66 | 39,071 |
| 2022-04-14 | 536.00 | 540.00 | 530.00 | 536.00 | 436.47 | 23,769 |
| 2022-04-13 | 536.00 | 538.00 | 526.00 | 538.00 | 438.10 | 5,709 |
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.