Artemis UK Future Leaders plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 379.00 | 381.00 | 377.26 | 378.50 | 359.47 | 42,004 |
| 2025-11-04 | 376.00 | 381.10 | 374.40 | 378.50 | 359.47 | 30,359 |
| 2025-11-03 | 380.00 | 383.00 | 378.00 | 383.00 | 363.74 | 46,862 |
| 2025-10-31 | 381.00 | 382.34 | 376.79 | 380.00 | 360.89 | 78,861 |
| 2025-10-30 | 379.00 | 382.05 | 378.00 | 380.00 | 360.89 | 104,169 |
| 2025-10-29 | 379.00 | 382.00 | 374.00 | 378.00 | 358.99 | 35,893 |
| 2025-10-28 | 376.00 | 379.00 | 375.00 | 377.00 | 358.04 | 72,883 |
| 2025-10-27 | 378.00 | 380.00 | 375.00 | 375.00 | 356.14 | 48,549 |
| 2025-10-24 | 371.00 | 378.00 | 362.09 | 375.50 | 356.62 | 70,266 |
| 2025-10-23 | 366.00 | 371.00 | 366.00 | 371.00 | 352.34 | 44,372 |
| 2025-10-22 | 366.00 | 370.00 | 361.89 | 368.50 | 349.97 | 67,947 |
| 2025-10-21 | 362.92 | 366.00 | 361.89 | 363.50 | 345.22 | 23,720 |
| 2025-10-20 | 365.00 | 366.00 | 359.00 | 360.00 | 341.90 | 53,970 |
| 2025-10-17 | 364.00 | 367.05 | 358.00 | 366.00 | 347.60 | 51,345 |
| 2025-10-16 | 370.00 | 370.00 | 366.40 | 370.00 | 351.39 | 12,077 |
| 2025-10-15 | 369.00 | 370.00 | 364.00 | 370.00 | 351.39 | 51,419 |
| 2025-10-14 | 369.00 | 370.00 | 364.00 | 364.00 | 345.70 | 46,331 |
| 2025-10-13 | 368.00 | 374.00 | 364.00 | 367.00 | 348.54 | 61,405 |
| 2025-10-10 | 369.00 | 375.00 | 364.00 | 368.00 | 349.49 | 147,853 |
| 2025-10-09 | 371.00 | 375.00 | 369.34 | 370.00 | 351.39 | 55,934 |
| 2025-10-08 | 374.00 | 376.00 | 370.45 | 374.00 | 355.19 | 129,007 |
| 2025-10-07 | 373.00 | 376.00 | 369.08 | 371.00 | 352.34 | 57,326 |
| 2025-10-06 | 372.00 | 375.00 | 368.00 | 372.50 | 353.77 | 93,556 |
| 2025-10-03 | 374.00 | 374.00 | 369.08 | 371.50 | 352.82 | 48,928 |
| 2025-10-02 | 370.00 | 373.96 | 368.00 | 371.50 | 352.82 | 31,909 |
| 2025-10-01 | 371.00 | 372.00 | 367.71 | 372.00 | 353.29 | 42,760 |
| 2025-09-30 | 366.00 | 371.00 | 364.04 | 371.00 | 352.34 | 60,893 |
| 2025-09-29 | 365.00 | 367.00 | 362.00 | 366.50 | 348.07 | 41,527 |
| 2025-09-26 | 367.00 | 369.00 | 363.50 | 367.00 | 348.54 | 44,242 |
| 2025-09-25 | 365.00 | 369.00 | 363.02 | 369.00 | 350.44 | 8,691 |
| 2025-09-24 | 365.00 | 369.00 | 363.56 | 365.00 | 346.65 | 1,378 |
| 2025-09-23 | 369.00 | 369.00 | 361.00 | 369.00 | 350.44 | 31,856 |
| 2025-09-22 | 368.00 | 368.00 | 361.76 | 368.00 | 349.49 | 80,997 |
| 2025-09-19 | 368.00 | 368.00 | 363.00 | 368.00 | 349.49 | 22,568 |
| 2025-09-18 | 364.40 | 370.00 | 364.40 | 367.50 | 349.02 | 76,668 |
| 2025-09-17 | 363.00 | 370.00 | 363.00 | 363.00 | 344.75 | 22,098 |
| 2025-09-16 | 366.00 | 369.00 | 363.00 | 363.00 | 344.75 | 86,558 |
| 2025-09-15 | 368.00 | 369.51 | 366.00 | 368.00 | 349.49 | 70,748 |
| 2025-09-12 | 365.00 | 367.76 | 361.60 | 366.50 | 348.07 | 84,782 |
| 2025-09-11 | 361.00 | 365.00 | 360.50 | 360.50 | 342.37 | 62,695 |
| 2025-09-10 | 361.00 | 364.56 | 361.00 | 363.00 | 344.75 | 85,316 |
| 2025-09-09 | 365.00 | 365.00 | 360.95 | 363.00 | 344.75 | 31,012 |
| 2025-09-08 | 364.02 | 366.00 | 361.00 | 363.50 | 345.22 | 19,523 |
| 2025-09-05 | 361.00 | 365.00 | 361.00 | 363.00 | 344.75 | 28,590 |
| 2025-09-04 | 366.00 | 366.00 | 358.00 | 361.00 | 342.85 | 127,347 |
| 2025-09-03 | 359.00 | 365.00 | 359.00 | 361.00 | 342.85 | 47,180 |
| 2025-09-02 | 361.00 | 366.00 | 359.00 | 361.00 | 342.85 | 192,971 |
| 2025-09-01 | 362.00 | 366.00 | 360.26 | 361.00 | 342.85 | 71,584 |
| 2025-08-29 | 361.00 | 366.00 | 360.00 | 363.00 | 344.75 | 61,018 |
| 2025-08-28 | 361.00 | 363.96 | 360.00 | 361.00 | 342.85 | 122,183 |
| 2025-08-27 | 361.00 | 363.00 | 361.00 | 362.00 | 343.80 | 38,682 |
| 2025-08-26 | 361.00 | 367.00 | 361.00 | 362.50 | 344.27 | 12,255 |
| 2025-08-22 | 364.00 | 367.00 | 361.50 | 364.50 | 346.17 | 34,582 |
| 2025-08-21 | 366.00 | 366.00 | 361.00 | 363.50 | 345.22 | 27,276 |
| 2025-08-20 | 362.00 | 365.00 | 362.00 | 363.00 | 344.75 | 32,215 |
| 2025-08-19 | 364.00 | 367.00 | 361.00 | 364.00 | 345.70 | 21,079 |
| 2025-08-18 | 361.00 | 367.00 | 361.00 | 361.00 | 342.85 | 72,610 |
| 2025-08-15 | 365.00 | 366.00 | 362.65 | 363.00 | 344.75 | 120,434 |
| 2025-08-14 | 364.00 | 367.00 | 361.40 | 365.00 | 346.65 | 42,194 |
| 2025-08-13 | 365.00 | 367.00 | 362.00 | 364.00 | 345.70 | 27,317 |
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.