Artemis UK Future Leaders plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 403.00 | 403.01 | 401.00 | 403.00 | 371.42 | 44,532 |
| 2024-11-21 | 398.00 | 399.00 | 394.00 | 398.00 | 366.81 | 47,507 |
| 2024-11-20 | 399.00 | 406.00 | 397.01 | 397.50 | 366.35 | 24,754 |
| 2024-11-19 | 408.00 | 409.00 | 399.00 | 399.00 | 367.73 | 61,004 |
| 2024-11-18 | 399.00 | 408.00 | 399.00 | 401.00 | 369.58 | 30,373 |
| 2024-11-15 | 400.00 | 406.00 | 399.00 | 399.00 | 367.73 | 37,233 |
| 2024-11-14 | 400.00 | 406.00 | 398.00 | 406.00 | 374.18 | 55,856 |
| 2024-11-13 | 408.00 | 408.00 | 400.00 | 402.50 | 370.96 | 58,370 |
| 2024-11-12 | 413.00 | 413.00 | 400.00 | 401.00 | 369.58 | 47,039 |
| 2024-11-11 | 408.00 | 411.00 | 403.17 | 411.00 | 378.79 | 55,803 |
| 2024-11-08 | 406.00 | 409.50 | 401.20 | 404.00 | 372.34 | 55,971 |
| 2024-11-07 | 410.00 | 412.00 | 407.00 | 412.00 | 379.71 | 33,183 |
| 2024-11-06 | 417.00 | 421.15 | 410.00 | 410.00 | 374.32 | 62,537 |
| 2024-11-05 | 413.00 | 416.36 | 411.00 | 412.50 | 376.60 | 78,390 |
| 2024-11-04 | 414.00 | 419.00 | 411.92 | 414.50 | 378.43 | 74,342 |
| 2024-11-01 | 409.00 | 414.00 | 408.60 | 410.00 | 374.32 | 72,571 |
| 2024-10-31 | 410.00 | 415.00 | 405.00 | 406.00 | 370.67 | 56,103 |
| 2024-10-30 | 413.00 | 420.00 | 404.26 | 416.50 | 380.26 | 87,134 |
| 2024-10-29 | 407.00 | 412.10 | 404.00 | 405.00 | 369.76 | 127,571 |
| 2024-10-28 | 408.00 | 412.85 | 404.00 | 409.00 | 373.41 | 54,639 |
| 2024-10-25 | 412.00 | 414.80 | 407.00 | 411.50 | 375.69 | 54,268 |
| 2024-10-24 | 411.63 | 416.85 | 411.63 | 413.00 | 377.06 | 28,459 |
| 2024-10-23 | 413.40 | 416.99 | 413.00 | 413.00 | 377.06 | 80,316 |
| 2024-10-22 | 415.00 | 417.75 | 411.45 | 415.50 | 379.34 | 49,794 |
| 2024-10-21 | 416.00 | 426.00 | 407.00 | 412.00 | 376.15 | 109,429 |
| 2024-10-18 | 423.00 | 427.00 | 408.00 | 408.00 | 372.50 | 50,035 |
| 2024-10-17 | 414.44 | 424.00 | 410.00 | 418.00 | 381.63 | 39,417 |
| 2024-10-16 | 413.00 | 420.00 | 412.10 | 413.00 | 377.06 | 85,683 |
| 2024-10-15 | 415.00 | 424.00 | 412.00 | 414.50 | 378.43 | 116,834 |
| 2024-10-14 | 416.00 | 419.92 | 410.00 | 412.00 | 376.15 | 58,939 |
| 2024-10-11 | 410.00 | 419.00 | 409.00 | 409.00 | 373.41 | 70,811 |
| 2024-10-10 | 420.00 | 430.00 | 415.50 | 416.00 | 379.80 | 305,571 |
| 2024-10-09 | 416.00 | 420.00 | 415.00 | 420.00 | 383.45 | 79,445 |
| 2024-10-08 | 415.00 | 419.00 | 412.20 | 419.00 | 382.54 | 84,458 |
| 2024-10-07 | 414.00 | 420.13 | 411.38 | 412.00 | 376.15 | 25,514 |
| 2024-10-04 | 414.00 | 421.46 | 411.66 | 415.50 | 379.34 | 15,276 |
| 2024-10-03 | 416.00 | 422.00 | 412.00 | 414.50 | 378.43 | 31,158 |
| 2024-10-02 | 416.00 | 429.00 | 414.05 | 417.50 | 381.17 | 47,953 |
| 2024-10-01 | 425.00 | 430.00 | 412.00 | 420.00 | 383.45 | 68,890 |
| 2024-09-30 | 426.00 | 432.94 | 426.00 | 428.00 | 390.76 | 33,565 |
| 2024-09-27 | 431.00 | 431.00 | 426.00 | 431.00 | 393.50 | 1,887 |
| 2024-09-26 | 433.00 | 438.00 | 427.50 | 427.50 | 390.30 | 46,917 |
| 2024-09-25 | 438.00 | 438.00 | 429.21 | 430.50 | 393.04 | 14,872 |
| 2024-09-24 | 434.00 | 439.00 | 432.00 | 434.00 | 396.23 | 37,956 |
| 2024-09-23 | 437.00 | 437.00 | 430.00 | 436.50 | 398.52 | 11,137 |
| 2024-09-20 | 435.00 | 438.00 | 431.74 | 438.00 | 399.89 | 10,033 |
| 2024-09-19 | 429.00 | 435.00 | 428.00 | 433.50 | 395.78 | 19,152 |
| 2024-09-18 | 434.00 | 436.00 | 427.28 | 427.50 | 390.30 | 117,565 |
| 2024-09-17 | 435.00 | 438.00 | 428.26 | 432.00 | 394.41 | 63,834 |
| 2024-09-16 | 427.00 | 434.00 | 425.00 | 434.00 | 396.23 | 30,594 |
| 2024-09-13 | 425.00 | 432.00 | 425.00 | 426.00 | 388.93 | 15,844 |
| 2024-09-12 | 425.00 | 430.50 | 425.00 | 428.00 | 390.76 | 41,850 |
| 2024-09-11 | 427.00 | 431.99 | 425.00 | 425.50 | 388.47 | 13,773 |
| 2024-09-10 | 429.00 | 431.00 | 426.44 | 429.00 | 391.67 | 12,084 |
| 2024-09-09 | 436.00 | 436.00 | 428.00 | 429.00 | 391.67 | 18,458 |
| 2024-09-06 | 428.00 | 435.00 | 428.00 | 428.50 | 391.21 | 6,232 |
| 2024-09-05 | 436.00 | 438.50 | 435.00 | 436.00 | 398.06 | 8,436 |
| 2024-09-04 | 427.00 | 441.00 | 424.00 | 435.00 | 397.15 | 53,344 |
| 2024-09-03 | 441.00 | 447.00 | 435.00 | 437.00 | 398.97 | 45,356 |
| 2024-09-02 | 446.00 | 453.00 | 439.00 | 442.50 | 403.99 | 42,119 |
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.