Artemis UK Future Leaders plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-12 | 537.78 | 537.78 | 526.00 | 530.00 | 431.59 | 12,417 |
| 2022-04-11 | 532.00 | 540.12 | 532.00 | 535.00 | 435.66 | 19,298 |
| 2022-04-08 | 534.00 | 546.00 | 532.00 | 538.00 | 438.10 | 24,960 |
| 2022-04-07 | 528.00 | 542.00 | 528.00 | 528.00 | 429.96 | 12,394 |
| 2022-04-06 | 536.00 | 538.04 | 529.32 | 534.00 | 434.84 | 35,851 |
| 2022-04-05 | 532.00 | 537.05 | 530.00 | 535.00 | 435.66 | 17,486 |
| 2022-04-04 | 536.00 | 542.00 | 533.56 | 536.00 | 436.47 | 23,587 |
| 2022-04-01 | 520.00 | 530.00 | 520.00 | 527.00 | 429.14 | 26,818 |
| 2022-03-31 | 530.00 | 534.00 | 522.88 | 530.00 | 431.59 | 25,428 |
| 2022-03-30 | 534.00 | 536.00 | 526.08 | 528.00 | 429.96 | 22,774 |
| 2022-03-29 | 528.00 | 532.74 | 525.00 | 530.00 | 431.59 | 46,002 |
| 2022-03-28 | 532.56 | 534.00 | 526.00 | 526.00 | 428.33 | 18,919 |
| 2022-03-25 | 532.00 | 534.00 | 526.00 | 526.00 | 428.33 | 32,713 |
| 2022-03-24 | 532.00 | 537.34 | 528.00 | 528.00 | 429.96 | 32,347 |
| 2022-03-23 | 536.00 | 543.12 | 528.00 | 530.00 | 431.59 | 56,482 |
| 2022-03-22 | 530.00 | 540.00 | 527.00 | 534.00 | 434.84 | 61,630 |
| 2022-03-21 | 520.00 | 544.00 | 517.00 | 544.00 | 442.99 | 76,935 |
| 2022-03-18 | 520.00 | 525.12 | 518.00 | 520.00 | 423.44 | 96,592 |
| 2022-03-17 | 518.00 | 526.13 | 512.00 | 516.00 | 420.19 | 51,369 |
| 2022-03-16 | 508.00 | 518.00 | 507.05 | 512.00 | 416.93 | 47,828 |
| 2022-03-15 | 496.00 | 500.66 | 490.00 | 498.50 | 405.94 | 38,965 |
| 2022-03-14 | 498.00 | 504.00 | 493.60 | 501.00 | 407.97 | 21,556 |
| 2022-03-11 | 499.00 | 500.00 | 488.90 | 493.00 | 401.46 | 24,537 |
| 2022-03-10 | 490.00 | 491.00 | 477.52 | 486.00 | 395.76 | 27,262 |
| 2022-03-09 | 490.00 | 490.00 | 475.00 | 487.50 | 396.98 | 38,664 |
| 2022-03-08 | 461.00 | 478.88 | 458.25 | 470.50 | 383.13 | 46,856 |
| 2022-03-07 | 474.00 | 499.00 | 453.00 | 463.00 | 377.03 | 113,611 |
| 2022-03-04 | 520.00 | 526.00 | 486.00 | 490.00 | 399.01 | 97,688 |
| 2022-03-03 | 534.00 | 534.90 | 520.00 | 526.00 | 428.33 | 46,811 |
| 2022-03-02 | 534.00 | 538.00 | 520.79 | 538.00 | 438.10 | 30,214 |
| 2022-03-01 | 530.00 | 536.00 | 522.41 | 524.00 | 426.70 | 25,289 |
| 2022-02-28 | 532.00 | 535.00 | 509.62 | 535.00 | 435.66 | 62,060 |
| 2022-02-25 | 522.00 | 538.00 | 521.40 | 538.00 | 438.10 | 33,080 |
| 2022-02-24 | 526.00 | 534.00 | 505.42 | 521.00 | 424.26 | 108,036 |
| 2022-02-23 | 534.00 | 544.00 | 530.00 | 534.00 | 434.84 | 39,936 |
| 2022-02-22 | 534.00 | 544.00 | 522.32 | 530.00 | 431.59 | 42,050 |
| 2022-02-21 | 552.00 | 562.00 | 541.75 | 547.00 | 445.43 | 66,612 |
| 2022-02-18 | 556.00 | 558.00 | 550.00 | 552.00 | 449.50 | 18,025 |
| 2022-02-17 | 556.00 | 564.00 | 548.00 | 548.00 | 446.24 | 13,311 |
| 2022-02-16 | 558.00 | 570.00 | 556.00 | 561.00 | 453.78 | 51,197 |
| 2022-02-15 | 554.00 | 568.00 | 554.00 | 560.00 | 452.97 | 42,426 |
| 2022-02-14 | 562.00 | 562.30 | 554.00 | 554.00 | 448.11 | 39,063 |
| 2022-02-11 | 576.00 | 582.00 | 570.00 | 570.00 | 461.06 | 16,160 |
| 2022-02-10 | 582.00 | 585.16 | 574.00 | 580.00 | 469.15 | 33,859 |
| 2022-02-09 | 580.00 | 588.00 | 574.00 | 584.00 | 472.38 | 19,385 |
| 2022-02-08 | 580.24 | 582.00 | 570.00 | 575.00 | 465.10 | 26,946 |
| 2022-02-07 | 580.00 | 580.00 | 572.00 | 572.00 | 462.67 | 16,000 |
| 2022-02-04 | 578.00 | 589.12 | 570.00 | 572.00 | 462.67 | 10,032 |
| 2022-02-03 | 582.00 | 589.12 | 580.00 | 582.00 | 470.76 | 36,804 |
| 2022-02-02 | 584.00 | 595.02 | 584.00 | 588.00 | 475.62 | 9,633 |
| 2022-02-01 | 584.00 | 588.00 | 570.75 | 580.00 | 469.15 | 38,460 |
| 2022-01-31 | 570.00 | 575.05 | 566.60 | 570.00 | 461.06 | 41,102 |
| 2022-01-28 | 570.00 | 582.00 | 560.00 | 560.00 | 452.97 | 29,232 |
| 2022-01-27 | 578.00 | 592.00 | 562.00 | 576.00 | 465.91 | 11,078 |
| 2022-01-26 | 570.00 | 584.00 | 568.50 | 570.00 | 461.06 | 20,016 |
| 2022-01-25 | 572.00 | 580.00 | 560.00 | 580.00 | 469.15 | 44,293 |
| 2022-01-24 | 592.00 | 598.00 | 560.00 | 574.00 | 464.29 | 74,637 |
| 2022-01-21 | 602.00 | 606.00 | 590.00 | 590.00 | 477.23 | 14,458 |
| 2022-01-20 | 606.00 | 608.00 | 600.00 | 600.00 | 485.32 | 20,916 |
| 2022-01-19 | 596.00 | 614.00 | 592.00 | 606.00 | 490.18 | 57,527 |
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.