Artemis UK Future Leaders plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 373.00 | 374.00 | 367.00 | 374.00 | 351.59 | 61,217 |
| 2025-05-16 | 371.00 | 374.00 | 369.80 | 370.00 | 347.83 | 1,303,875 |
| 2025-05-15 | 369.00 | 372.76 | 369.00 | 369.50 | 347.36 | 132,342 |
| 2025-05-14 | 371.00 | 374.00 | 370.00 | 370.50 | 348.30 | 35,171 |
| 2025-05-13 | 370.00 | 376.00 | 369.00 | 371.50 | 349.24 | 87,307 |
| 2025-05-12 | 370.00 | 382.00 | 369.00 | 369.00 | 346.89 | 272,591 |
| 2025-05-09 | 366.00 | 373.00 | 360.96 | 373.00 | 350.65 | 83,665 |
| 2025-05-08 | 358.00 | 366.00 | 356.00 | 366.00 | 344.07 | 278,707 |
| 2025-05-07 | 362.00 | 366.00 | 353.96 | 360.50 | 335.66 | 70,117 |
| 2025-05-06 | 360.00 | 366.00 | 350.00 | 360.00 | 335.19 | 79,803 |
| 2025-05-02 | 357.00 | 365.00 | 357.00 | 358.00 | 333.33 | 43,419 |
| 2025-05-01 | 350.00 | 352.00 | 342.00 | 352.00 | 327.75 | 49,880 |
| 2025-04-30 | 348.00 | 350.00 | 347.00 | 347.50 | 323.56 | 109,447 |
| 2025-04-29 | 342.00 | 349.00 | 342.00 | 345.00 | 321.23 | 368,460 |
| 2025-04-28 | 347.00 | 350.00 | 346.00 | 346.00 | 322.16 | 313,201 |
| 2025-04-25 | 349.00 | 349.00 | 343.00 | 346.50 | 322.62 | 61,969 |
| 2025-04-24 | 342.00 | 345.50 | 340.60 | 345.50 | 321.69 | 28,469 |
| 2025-04-23 | 341.00 | 346.00 | 337.28 | 346.00 | 322.16 | 96,793 |
| 2025-04-22 | 334.00 | 341.01 | 333.38 | 341.00 | 317.50 | 24,857 |
| 2025-04-17 | 333.00 | 341.00 | 333.00 | 341.00 | 317.50 | 30,755 |
| 2025-04-16 | 332.00 | 340.00 | 331.42 | 338.00 | 314.71 | 24,504 |
| 2025-04-15 | 331.00 | 338.00 | 328.60 | 338.00 | 314.71 | 62,680 |
| 2025-04-14 | 337.00 | 337.00 | 326.32 | 334.00 | 310.99 | 24,733 |
| 2025-04-11 | 322.00 | 329.00 | 322.00 | 324.00 | 301.67 | 31,133 |
| 2025-04-10 | 329.95 | 330.00 | 324.20 | 328.00 | 305.40 | 47,430 |
| 2025-04-09 | 315.00 | 320.00 | 309.00 | 314.00 | 292.36 | 47,240 |
| 2025-04-08 | 319.00 | 327.00 | 319.00 | 323.00 | 300.74 | 32,117 |
| 2025-04-07 | 310.00 | 319.00 | 295.00 | 313.50 | 291.90 | 99,612 |
| 2025-04-04 | 334.00 | 337.00 | 322.00 | 323.00 | 300.74 | 100,071 |
| 2025-04-03 | 335.00 | 338.00 | 328.23 | 335.00 | 311.92 | 77,037 |
| 2025-04-02 | 340.00 | 345.00 | 333.88 | 340.50 | 317.04 | 29,325 |
| 2025-04-01 | 337.00 | 344.00 | 336.00 | 338.50 | 315.18 | 189,189 |
| 2025-03-31 | 349.00 | 349.00 | 334.00 | 334.00 | 310.99 | 37,419 |
| 2025-03-28 | 341.70 | 352.00 | 341.70 | 346.50 | 322.62 | 54,357 |
| 2025-03-27 | 346.00 | 353.00 | 343.05 | 346.00 | 322.16 | 136,540 |
| 2025-03-26 | 348.00 | 351.95 | 348.00 | 348.00 | 324.02 | 126,483 |
| 2025-03-25 | 348.00 | 352.00 | 344.36 | 346.50 | 322.62 | 62,881 |
| 2025-03-24 | 345.00 | 355.00 | 344.84 | 347.00 | 323.09 | 37,794 |
| 2025-03-21 | 349.00 | 362.00 | 344.99 | 345.00 | 321.23 | 80,064 |
| 2025-03-20 | 346.00 | 361.93 | 345.98 | 352.50 | 328.21 | 196,490 |
| 2025-03-19 | 346.00 | 353.50 | 344.00 | 344.00 | 320.30 | 27,526 |
| 2025-03-18 | 346.00 | 355.00 | 346.00 | 351.00 | 326.81 | 80,309 |
| 2025-03-17 | 346.00 | 356.00 | 346.00 | 346.00 | 322.16 | 21,016 |
| 2025-03-14 | 353.00 | 354.40 | 347.35 | 353.50 | 329.14 | 37,696 |
| 2025-03-13 | 353.00 | 353.00 | 347.05 | 350.00 | 325.88 | 39,197 |
| 2025-03-12 | 350.00 | 354.92 | 348.00 | 349.00 | 324.95 | 103,642 |
| 2025-03-11 | 353.00 | 355.68 | 350.00 | 351.50 | 327.28 | 61,378 |
| 2025-03-10 | 350.00 | 358.00 | 350.00 | 354.50 | 330.07 | 38,683 |
| 2025-03-07 | 361.00 | 365.95 | 351.33 | 354.00 | 329.61 | 65,045 |
| 2025-03-06 | 360.00 | 367.00 | 360.00 | 361.50 | 336.59 | 16,465 |
| 2025-03-05 | 364.00 | 369.00 | 360.00 | 362.00 | 337.06 | 11,480 |
| 2025-03-04 | 361.00 | 368.18 | 360.00 | 361.50 | 336.59 | 12,874 |
| 2025-03-03 | 371.00 | 371.00 | 364.02 | 368.00 | 342.64 | 17,817 |
| 2025-02-28 | 363.00 | 370.00 | 361.00 | 368.00 | 342.64 | 11,362 |
| 2025-02-27 | 374.00 | 374.00 | 367.00 | 372.00 | 346.37 | 60,028 |
| 2025-02-26 | 372.00 | 372.42 | 367.65 | 372.00 | 346.37 | 51,872 |
| 2025-02-25 | 371.00 | 375.00 | 368.00 | 370.50 | 344.97 | 5,546 |
| 2025-02-24 | 372.00 | 375.92 | 367.66 | 373.00 | 347.30 | 18,706 |
| 2025-02-21 | 373.00 | 375.85 | 368.00 | 373.00 | 347.30 | 17,462 |
| 2025-02-20 | 374.00 | 378.00 | 372.00 | 373.00 | 347.30 | 12,473 |
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.