Artemis UK Future Leaders plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 390.00 | 394.00 | 384.00 | 386.00 | 370.36 | 65,007 |
| 2026-01-29 | 390.00 | 395.00 | 387.60 | 389.00 | 373.23 | 42,024 |
| 2026-01-28 | 388.00 | 392.00 | 388.00 | 390.50 | 374.67 | 34,662 |
| 2026-01-27 | 387.00 | 394.00 | 387.00 | 388.00 | 372.28 | 22,224 |
| 2026-01-26 | 390.00 | 394.00 | 388.20 | 390.00 | 374.19 | 81,226 |
| 2026-01-23 | 390.00 | 390.00 | 382.34 | 388.00 | 372.28 | 25,454 |
| 2026-01-22 | 383.00 | 390.00 | 376.70 | 388.00 | 372.28 | 33,910 |
| 2026-01-21 | 380.00 | 382.70 | 376.86 | 382.00 | 366.52 | 71,414 |
| 2026-01-20 | 382.00 | 382.00 | 375.00 | 380.50 | 365.08 | 34,070 |
| 2026-01-19 | 375.00 | 384.00 | 375.00 | 381.00 | 365.56 | 33,303 |
| 2026-01-16 | 372.00 | 384.00 | 372.00 | 384.00 | 368.44 | 58,355 |
| 2026-01-15 | 376.00 | 381.14 | 373.08 | 381.00 | 365.56 | 43,597 |
| 2026-01-14 | 375.00 | 380.00 | 371.40 | 379.00 | 363.64 | 144,025 |
| 2026-01-13 | 371.00 | 376.82 | 371.00 | 376.00 | 360.76 | 65,448 |
| 2026-01-12 | 362.00 | 377.77 | 362.00 | 375.00 | 359.80 | 41,331 |
| 2026-01-09 | 375.00 | 380.00 | 369.58 | 380.00 | 364.60 | 136,082 |
| 2026-01-08 | 372.00 | 377.00 | 370.00 | 374.00 | 358.84 | 23,805 |
| 2026-01-07 | 369.00 | 374.64 | 369.00 | 373.00 | 357.88 | 20,684 |
| 2026-01-06 | 371.00 | 374.90 | 369.00 | 372.50 | 357.40 | 102,626 |
| 2026-01-05 | 370.00 | 376.00 | 367.86 | 371.00 | 355.96 | 57,974 |
| 2026-01-02 | 369.00 | 377.00 | 367.05 | 370.00 | 355.00 | 80,068 |
| 2025-12-31 | 370.00 | 378.00 | 369.34 | 370.00 | 355.00 | 40,508 |
| 2025-12-30 | 371.00 | 378.00 | 368.18 | 369.00 | 354.05 | 61,624 |
| 2025-12-29 | 372.00 | 376.00 | 368.00 | 369.00 | 354.05 | 100,848 |
| 2025-12-24 | 377.00 | 377.00 | 368.54 | 373.50 | 358.36 | 28,721 |
| 2025-12-23 | 372.00 | 377.00 | 369.00 | 373.50 | 358.36 | 19,771 |
| 2025-12-22 | 374.00 | 376.00 | 369.08 | 374.00 | 358.84 | 4,918 |
| 2025-12-19 | 374.00 | 374.45 | 369.68 | 373.00 | 357.88 | 34,794 |
| 2025-12-18 | 371.02 | 376.00 | 371.02 | 374.50 | 359.32 | 6,916 |
| 2025-12-17 | 374.00 | 378.00 | 370.55 | 375.00 | 359.80 | 37,341 |
| 2025-12-16 | 370.00 | 372.00 | 368.20 | 371.00 | 355.96 | 13,614 |
| 2025-12-15 | 369.00 | 374.00 | 369.00 | 373.00 | 357.88 | 21,319 |
| 2025-12-12 | 370.00 | 373.00 | 365.65 | 368.00 | 353.09 | 106,136 |
| 2025-12-11 | 365.00 | 370.00 | 364.00 | 368.50 | 353.57 | 54,690 |
| 2025-12-10 | 367.00 | 367.28 | 364.57 | 366.00 | 351.17 | 29,598 |
| 2025-12-09 | 369.00 | 374.00 | 365.00 | 368.00 | 353.09 | 47,798 |
| 2025-12-08 | 372.00 | 375.00 | 366.37 | 369.00 | 354.05 | 59,080 |
| 2025-12-05 | 370.00 | 375.00 | 368.00 | 371.50 | 356.44 | 20,352 |
| 2025-12-04 | 369.00 | 370.00 | 366.00 | 369.50 | 354.53 | 73,713 |
| 2025-12-03 | 370.00 | 371.00 | 367.00 | 370.00 | 355.00 | 31,484 |
| 2025-12-02 | 370.72 | 372.00 | 369.00 | 371.50 | 356.44 | 9,325 |
| 2025-12-01 | 368.00 | 373.00 | 367.60 | 372.00 | 356.92 | 68,873 |
| 2025-11-28 | 371.00 | 375.00 | 365.95 | 373.50 | 358.36 | 27,668 |
| 2025-11-27 | 373.00 | 374.60 | 368.37 | 374.00 | 358.84 | 16,704 |
| 2025-11-26 | 370.00 | 372.00 | 363.00 | 371.00 | 355.96 | 41,232 |
| 2025-11-25 | 362.00 | 370.00 | 361.00 | 366.00 | 351.17 | 73,769 |
| 2025-11-24 | 367.00 | 367.00 | 362.00 | 362.00 | 347.33 | 60,071 |
| 2025-11-21 | 364.00 | 367.00 | 362.00 | 363.00 | 348.29 | 39,694 |
| 2025-11-20 | 370.00 | 370.00 | 366.00 | 367.50 | 352.61 | 89,692 |
| 2025-11-19 | 370.00 | 370.00 | 364.00 | 368.00 | 353.09 | 31,638 |
| 2025-11-18 | 362.00 | 368.50 | 362.00 | 368.50 | 353.57 | 34,530 |
| 2025-11-17 | 370.00 | 372.00 | 368.00 | 369.50 | 354.53 | 40,445 |
| 2025-11-14 | 368.00 | 378.53 | 368.00 | 372.00 | 356.92 | 56,806 |
| 2025-11-13 | 369.00 | 373.00 | 367.28 | 372.00 | 356.92 | 79,800 |
| 2025-11-12 | 375.00 | 377.00 | 371.00 | 375.00 | 359.80 | 105,332 |
| 2025-11-11 | 377.00 | 378.00 | 371.25 | 372.50 | 357.40 | 30,809 |
| 2025-11-10 | 373.00 | 379.00 | 371.25 | 372.50 | 357.40 | 48,553 |
| 2025-11-07 | 375.00 | 379.47 | 373.50 | 373.50 | 358.36 | 79,326 |
| 2025-11-06 | 377.00 | 382.00 | 377.00 | 379.50 | 364.12 | 31,808 |
| 2025-11-05 | 379.00 | 381.00 | 377.26 | 378.50 | 359.47 | 42,004 |
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.