Artemis UK Future Leaders plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-12 | 365.00 | 370.00 | 360.64 | 365.50 | 347.12 | 68,731 |
| 2025-08-11 | 367.00 | 370.00 | 364.16 | 365.00 | 346.65 | 45,658 |
| 2025-08-08 | 365.00 | 372.00 | 365.00 | 367.00 | 348.54 | 26,142 |
| 2025-08-07 | 369.00 | 374.96 | 366.00 | 368.00 | 349.49 | 58,376 |
| 2025-08-06 | 370.00 | 376.00 | 369.00 | 370.00 | 351.39 | 46,188 |
| 2025-08-05 | 374.00 | 375.00 | 369.00 | 372.00 | 353.29 | 99,954 |
| 2025-08-04 | 378.00 | 379.00 | 370.00 | 370.00 | 351.39 | 51,383 |
| 2025-08-01 | 377.00 | 380.00 | 369.40 | 372.50 | 353.77 | 37,135 |
| 2025-07-31 | 383.00 | 385.00 | 378.50 | 378.50 | 359.47 | 43,776 |
| 2025-07-30 | 382.00 | 388.00 | 380.00 | 380.00 | 357.23 | 17,408 |
| 2025-07-29 | 383.16 | 387.00 | 380.00 | 382.50 | 359.58 | 84,218 |
| 2025-07-28 | 384.00 | 388.00 | 381.00 | 384.00 | 361.00 | 46,969 |
| 2025-07-25 | 383.00 | 387.00 | 380.00 | 384.00 | 361.00 | 59,415 |
| 2025-07-24 | 383.00 | 388.00 | 383.00 | 384.50 | 361.47 | 45,952 |
| 2025-07-23 | 387.92 | 387.92 | 382.50 | 382.50 | 359.58 | 75,455 |
| 2025-07-22 | 384.40 | 386.24 | 382.00 | 382.00 | 359.11 | 68,999 |
| 2025-07-21 | 384.50 | 388.00 | 380.00 | 386.00 | 362.88 | 59,971 |
| 2025-07-18 | 385.93 | 387.91 | 379.00 | 383.50 | 360.52 | 17,453 |
| 2025-07-17 | 382.00 | 382.96 | 380.50 | 380.50 | 357.70 | 35,948 |
| 2025-07-16 | 380.00 | 384.70 | 379.00 | 380.50 | 357.70 | 67,280 |
| 2025-07-15 | 382.00 | 386.24 | 379.00 | 381.00 | 358.17 | 38,087 |
| 2025-07-14 | 382.00 | 385.00 | 381.00 | 382.50 | 359.58 | 25,842 |
| 2025-07-11 | 380.00 | 385.37 | 379.00 | 382.50 | 359.58 | 12,983 |
| 2025-07-10 | 383.00 | 385.56 | 381.00 | 384.00 | 361.00 | 51,131 |
| 2025-07-09 | 381.50 | 381.98 | 380.00 | 381.50 | 358.64 | 14,473 |
| 2025-07-08 | 386.00 | 387.94 | 378.00 | 382.00 | 359.11 | 35,541 |
| 2025-07-07 | 385.00 | 386.00 | 377.00 | 386.00 | 362.88 | 77,650 |
| 2025-07-04 | 383.00 | 385.00 | 382.00 | 385.00 | 361.94 | 38,101 |
| 2025-07-03 | 382.00 | 385.00 | 381.00 | 384.50 | 361.47 | 19,398 |
| 2025-07-02 | 381.00 | 384.00 | 380.00 | 381.00 | 358.17 | 18,277 |
| 2025-07-01 | 384.00 | 384.00 | 381.00 | 384.00 | 361.00 | 7,756 |
| 2025-06-30 | 384.00 | 385.00 | 380.60 | 384.00 | 361.00 | 24,495 |
| 2025-06-27 | 379.00 | 384.00 | 378.34 | 384.00 | 361.00 | 21,618 |
| 2025-06-26 | 376.00 | 380.00 | 374.69 | 379.00 | 356.29 | 21,238 |
| 2025-06-25 | 374.00 | 381.06 | 374.00 | 376.50 | 353.94 | 17,576 |
| 2025-06-24 | 384.00 | 384.00 | 377.22 | 381.00 | 358.17 | 16,959 |
| 2025-06-23 | 383.00 | 383.00 | 375.00 | 375.00 | 352.53 | 40,221 |
| 2025-06-20 | 382.00 | 384.00 | 374.90 | 375.00 | 352.53 | 64,587 |
| 2025-06-19 | 377.92 | 380.61 | 375.00 | 379.00 | 356.29 | 21,347 |
| 2025-06-18 | 378.00 | 381.00 | 377.75 | 378.00 | 355.35 | 15,940 |
| 2025-06-17 | 379.00 | 381.16 | 376.75 | 378.00 | 355.35 | 32,831 |
| 2025-06-16 | 382.00 | 386.00 | 377.00 | 381.50 | 358.64 | 288,626 |
| 2025-06-13 | 374.00 | 384.00 | 374.00 | 374.00 | 351.59 | 80,333 |
| 2025-06-12 | 379.00 | 386.00 | 378.50 | 380.00 | 357.23 | 24,977 |
| 2025-06-11 | 385.00 | 386.00 | 377.00 | 381.00 | 358.17 | 23,546 |
| 2025-06-10 | 384.00 | 386.00 | 377.00 | 383.00 | 360.05 | 60,455 |
| 2025-06-09 | 380.00 | 390.45 | 375.00 | 381.50 | 358.64 | 89,710 |
| 2025-06-06 | 378.00 | 379.00 | 374.00 | 378.00 | 355.35 | 37,148 |
| 2025-06-05 | 376.00 | 380.00 | 372.00 | 380.00 | 357.23 | 119,612 |
| 2025-06-04 | 373.00 | 375.00 | 369.00 | 373.50 | 351.12 | 311,613 |
| 2025-06-03 | 375.00 | 376.00 | 370.65 | 373.00 | 350.65 | 116,714 |
| 2025-06-02 | 372.00 | 373.92 | 369.00 | 371.00 | 348.77 | 49,731 |
| 2025-05-30 | 378.00 | 378.00 | 368.50 | 371.00 | 348.77 | 57,242 |
| 2025-05-29 | 370.00 | 377.00 | 370.00 | 371.00 | 348.77 | 241,953 |
| 2025-05-28 | 372.00 | 373.00 | 369.28 | 371.00 | 348.77 | 37,445 |
| 2025-05-27 | 371.00 | 378.00 | 369.00 | 370.00 | 347.83 | 47,759 |
| 2025-05-23 | 370.00 | 373.00 | 366.00 | 368.50 | 346.42 | 100,878 |
| 2025-05-22 | 370.00 | 372.19 | 368.00 | 368.00 | 345.95 | 112,508 |
| 2025-05-21 | 371.00 | 375.00 | 370.16 | 371.00 | 348.77 | 185,336 |
| 2025-05-20 | 377.00 | 377.00 | 369.00 | 373.00 | 350.65 | 255,459 |
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.