Artemis UK Future Leaders plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-18 | 608.00 | 615.00 | 598.00 | 606.00 | 490.18 | 24,123 |
| 2022-01-17 | 610.00 | 617.56 | 609.48 | 616.00 | 498.26 | 11,944 |
| 2022-01-14 | 612.00 | 620.00 | 604.00 | 604.00 | 488.56 | 22,938 |
| 2022-01-13 | 618.00 | 622.00 | 610.00 | 610.00 | 493.41 | 22,584 |
| 2022-01-12 | 618.00 | 625.83 | 610.00 | 615.00 | 497.46 | 3,032 |
| 2022-01-11 | 620.00 | 627.88 | 610.00 | 610.00 | 493.41 | 61,516 |
| 2022-01-10 | 620.00 | 625.75 | 607.86 | 618.00 | 499.88 | 23,599 |
| 2022-01-07 | 624.00 | 628.00 | 618.00 | 621.00 | 502.31 | 31,434 |
| 2022-01-06 | 616.00 | 627.90 | 616.00 | 623.00 | 503.93 | 25,349 |
| 2022-01-05 | 618.00 | 636.00 | 611.70 | 630.00 | 509.59 | 64,834 |
| 2022-01-04 | 618.00 | 626.08 | 611.26 | 619.00 | 500.69 | 47,126 |
| 2021-12-31 | 614.00 | 617.94 | 610.00 | 613.00 | 495.84 | 14,093 |
| 2021-12-30 | 612.95 | 617.87 | 612.95 | 615.00 | 497.46 | 14,625 |
| 2021-12-29 | 612.00 | 617.94 | 612.00 | 612.00 | 495.03 | 16,992 |
| 2021-12-24 | 613.80 | 617.79 | 613.00 | 613.00 | 495.84 | 11,336 |
| 2021-12-23 | 606.00 | 615.88 | 604.00 | 610.00 | 493.41 | 50,340 |
| 2021-12-22 | 600.00 | 608.00 | 598.00 | 607.00 | 490.98 | 44,310 |
| 2021-12-21 | 594.00 | 596.00 | 586.00 | 596.00 | 482.09 | 47,362 |
| 2021-12-20 | 578.00 | 592.00 | 570.00 | 592.00 | 478.85 | 42,426 |
| 2021-12-17 | 584.00 | 590.00 | 580.00 | 590.00 | 477.23 | 106,574 |
| 2021-12-16 | 588.00 | 592.00 | 582.00 | 585.00 | 473.19 | 74,022 |
| 2021-12-15 | 586.00 | 588.80 | 580.00 | 582.00 | 470.76 | 44,944 |
| 2021-12-14 | 590.00 | 599.05 | 589.00 | 589.00 | 476.42 | 44,026 |
| 2021-12-13 | 600.00 | 610.74 | 595.57 | 597.00 | 482.90 | 28,657 |
| 2021-12-10 | 616.00 | 616.00 | 602.00 | 612.00 | 495.03 | 12,694 |
| 2021-12-09 | 618.00 | 620.00 | 606.00 | 606.00 | 490.18 | 7,691 |
| 2021-12-08 | 612.00 | 618.00 | 608.00 | 616.00 | 498.26 | 60,882 |
| 2021-12-07 | 604.00 | 616.25 | 604.00 | 608.00 | 491.79 | 57,225 |
| 2021-12-06 | 610.00 | 610.00 | 601.69 | 610.00 | 493.41 | 21,563 |
| 2021-12-03 | 598.00 | 606.00 | 596.00 | 604.00 | 488.56 | 12,507 |
| 2021-12-02 | 596.00 | 604.00 | 592.87 | 602.00 | 486.94 | 14,019 |
| 2021-12-01 | 594.00 | 608.00 | 594.00 | 603.00 | 487.75 | 6,037 |
| 2021-11-30 | 592.00 | 596.00 | 582.04 | 588.00 | 475.62 | 41,580 |
| 2021-11-29 | 598.00 | 604.42 | 593.69 | 596.00 | 482.09 | 22,428 |
| 2021-11-26 | 600.00 | 602.00 | 588.00 | 602.00 | 486.94 | 56,133 |
| 2021-11-25 | 604.24 | 609.04 | 601.52 | 605.00 | 489.37 | 16,415 |
| 2021-11-24 | 614.00 | 619.20 | 603.68 | 606.00 | 490.18 | 22,246 |
| 2021-11-23 | 612.00 | 614.70 | 608.68 | 610.00 | 493.41 | 27,371 |
| 2021-11-22 | 621.76 | 624.00 | 616.00 | 616.00 | 498.26 | 17,661 |
| 2021-11-19 | 618.00 | 624.00 | 610.24 | 612.00 | 495.03 | 45,773 |
| 2021-11-18 | 620.00 | 620.00 | 612.00 | 617.00 | 499.07 | 29,879 |
| 2021-11-17 | 616.00 | 616.00 | 601.11 | 614.00 | 496.65 | 29,980 |
| 2021-11-16 | 616.00 | 617.94 | 610.00 | 610.00 | 493.41 | 46,250 |
| 2021-11-15 | 608.00 | 614.00 | 604.17 | 613.00 | 495.84 | 76,667 |
| 2021-11-12 | 602.00 | 605.10 | 597.56 | 603.00 | 487.75 | 35,764 |
| 2021-11-11 | 600.00 | 606.00 | 595.26 | 602.00 | 486.94 | 72,045 |
| 2021-11-10 | 598.00 | 604.00 | 594.67 | 601.00 | 483.10 | 40,723 |
| 2021-11-09 | 602.00 | 602.24 | 596.00 | 600.00 | 482.29 | 54,460 |
| 2021-11-08 | 602.00 | 607.70 | 598.21 | 605.00 | 486.31 | 17,129 |
| 2021-11-05 | 606.00 | 608.00 | 598.27 | 602.00 | 483.90 | 44,954 |
| 2021-11-04 | 600.00 | 604.12 | 596.00 | 602.00 | 483.90 | 33,931 |
| 2021-11-03 | 598.00 | 602.70 | 594.00 | 597.00 | 479.88 | 26,066 |
| 2021-11-02 | 604.00 | 604.00 | 594.95 | 596.00 | 479.08 | 43,694 |
| 2021-11-01 | 594.00 | 598.73 | 581.50 | 597.00 | 479.88 | 46,979 |
| 2021-10-29 | 588.00 | 596.00 | 581.50 | 595.00 | 478.28 | 28,167 |
| 2021-10-28 | 588.00 | 608.00 | 588.00 | 595.00 | 478.28 | 22,195 |
| 2021-10-27 | 596.00 | 610.00 | 592.00 | 595.00 | 478.28 | 36,529 |
| 2021-10-26 | 600.00 | 604.00 | 586.70 | 604.00 | 485.51 | 25,170 |
| 2021-10-25 | 592.00 | 598.20 | 589.20 | 594.00 | 477.47 | 19,993 |
| 2021-10-22 | 588.00 | 600.00 | 587.50 | 594.00 | 477.47 | 17,475 |
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.