Artemis UK Future Leaders plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 374.00 | 379.70 | 374.00 | 378.00 | 351.95 | 19,729 |
| 2025-02-18 | 377.00 | 379.85 | 374.00 | 376.50 | 350.56 | 27,073 |
| 2025-02-17 | 381.00 | 381.65 | 374.00 | 374.00 | 348.23 | 10,151 |
| 2025-02-14 | 378.00 | 380.00 | 374.78 | 378.00 | 351.95 | 23,307 |
| 2025-02-13 | 376.00 | 379.87 | 374.65 | 376.50 | 350.56 | 38,342 |
| 2025-02-12 | 383.00 | 383.00 | 376.26 | 379.00 | 349.30 | 23,817 |
| 2025-02-11 | 379.00 | 383.00 | 375.76 | 383.00 | 352.99 | 31,931 |
| 2025-02-10 | 378.00 | 382.00 | 375.75 | 380.00 | 350.22 | 14,634 |
| 2025-02-07 | 378.00 | 380.00 | 374.98 | 380.00 | 350.22 | 11,414 |
| 2025-02-06 | 375.00 | 380.05 | 371.00 | 379.00 | 349.30 | 216,299 |
| 2025-02-05 | 372.00 | 373.50 | 368.00 | 373.50 | 344.23 | 216,940 |
| 2025-02-04 | 375.00 | 375.00 | 368.50 | 371.50 | 342.39 | 182,332 |
| 2025-02-03 | 370.00 | 373.00 | 366.33 | 372.50 | 343.31 | 54,518 |
| 2025-01-31 | 375.00 | 377.00 | 372.38 | 375.00 | 345.61 | 218,343 |
| 2025-01-30 | 373.00 | 375.50 | 368.00 | 375.50 | 346.07 | 32,992 |
| 2025-01-29 | 373.00 | 377.00 | 370.00 | 372.50 | 343.31 | 28,391 |
| 2025-01-28 | 377.00 | 377.00 | 372.00 | 375.50 | 346.07 | 23,243 |
| 2025-01-27 | 375.00 | 375.00 | 369.06 | 372.00 | 342.85 | 66,260 |
| 2025-01-24 | 376.00 | 378.31 | 374.03 | 378.00 | 348.38 | 70,047 |
| 2025-01-23 | 377.00 | 378.00 | 370.00 | 370.00 | 341.01 | 40,698 |
| 2025-01-22 | 380.00 | 380.00 | 376.00 | 377.00 | 347.46 | 63,311 |
| 2025-01-21 | 380.00 | 380.00 | 374.00 | 374.00 | 344.69 | 42,470 |
| 2025-01-20 | 382.00 | 382.00 | 376.25 | 377.50 | 347.92 | 35,695 |
| 2025-01-17 | 383.00 | 383.48 | 380.00 | 381.00 | 351.14 | 31,288 |
| 2025-01-16 | 378.00 | 381.00 | 373.02 | 379.00 | 349.30 | 25,582 |
| 2025-01-15 | 374.00 | 380.00 | 370.36 | 378.00 | 348.38 | 24,456 |
| 2025-01-14 | 371.00 | 373.00 | 367.00 | 368.50 | 339.62 | 53,208 |
| 2025-01-13 | 376.00 | 382.65 | 370.00 | 370.50 | 341.47 | 67,629 |
| 2025-01-10 | 383.00 | 385.00 | 375.00 | 376.00 | 346.54 | 28,469 |
| 2025-01-09 | 382.00 | 385.94 | 380.00 | 383.50 | 353.45 | 51,399 |
| 2025-01-08 | 388.00 | 390.00 | 378.89 | 380.50 | 350.68 | 176,982 |
| 2025-01-07 | 383.00 | 388.16 | 382.30 | 385.00 | 354.83 | 62,372 |
| 2025-01-06 | 383.00 | 389.16 | 382.84 | 386.00 | 355.75 | 53,294 |
| 2025-01-03 | 385.05 | 389.00 | 384.11 | 388.50 | 358.06 | 26,071 |
| 2025-01-02 | 390.00 | 390.00 | 383.25 | 390.00 | 359.44 | 32,219 |
| 2024-12-31 | 385.00 | 386.00 | 380.00 | 385.00 | 354.83 | 64,608 |
| 2024-12-30 | 381.00 | 385.00 | 379.00 | 379.00 | 349.30 | 35,085 |
| 2024-12-27 | 387.00 | 395.00 | 381.09 | 384.00 | 353.91 | 19,810 |
| 2024-12-24 | 386.27 | 395.00 | 386.09 | 390.50 | 359.90 | 13,920 |
| 2024-12-23 | 390.00 | 392.25 | 382.01 | 387.00 | 356.67 | 29,956 |
| 2024-12-20 | 389.00 | 390.00 | 381.00 | 390.00 | 359.44 | 71,562 |
| 2024-12-19 | 385.00 | 388.00 | 381.04 | 386.00 | 355.75 | 63,803 |
| 2024-12-18 | 391.00 | 392.00 | 386.00 | 386.00 | 355.75 | 30,323 |
| 2024-12-17 | 391.00 | 394.00 | 388.00 | 389.00 | 358.52 | 47,012 |
| 2024-12-16 | 400.00 | 406.00 | 394.00 | 394.00 | 363.12 | 29,549 |
| 2024-12-13 | 401.00 | 405.00 | 399.00 | 400.00 | 368.65 | 30,797 |
| 2024-12-12 | 402.00 | 406.00 | 400.49 | 401.00 | 369.58 | 26,899 |
| 2024-12-11 | 403.00 | 404.03 | 398.00 | 403.50 | 371.88 | 226,382 |
| 2024-12-10 | 401.00 | 405.00 | 400.00 | 400.00 | 368.65 | 118,582 |
| 2024-12-09 | 399.00 | 404.00 | 396.00 | 403.00 | 371.42 | 225,256 |
| 2024-12-06 | 404.00 | 404.00 | 396.00 | 396.00 | 364.97 | 48,444 |
| 2024-12-05 | 398.00 | 405.00 | 397.00 | 401.00 | 369.58 | 27,707 |
| 2024-12-04 | 400.00 | 401.55 | 398.00 | 399.00 | 367.73 | 28,081 |
| 2024-12-03 | 400.00 | 403.00 | 397.00 | 397.00 | 365.89 | 30,480 |
| 2024-12-02 | 398.00 | 403.00 | 396.00 | 396.50 | 365.43 | 48,353 |
| 2024-11-29 | 400.00 | 401.99 | 394.40 | 399.50 | 368.19 | 44,169 |
| 2024-11-28 | 404.00 | 404.00 | 395.40 | 397.00 | 365.89 | 33,649 |
| 2024-11-27 | 396.00 | 402.38 | 396.00 | 399.00 | 367.73 | 35,138 |
| 2024-11-26 | 403.00 | 404.02 | 389.00 | 399.50 | 368.19 | 31,946 |
| 2024-11-25 | 407.00 | 408.00 | 401.00 | 403.00 | 371.42 | 52,601 |
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.