Ecofin Global Utilities and Infrastructure Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-03 | 186.00 | 188.00 | 184.00 | 185.50 | 171.73 | 215,577 |
| 2024-09-02 | 184.50 | 186.77 | 184.50 | 186.50 | 172.65 | 78,839 |
| 2024-08-30 | 185.00 | 185.50 | 183.89 | 184.50 | 170.80 | 145,884 |
| 2024-08-29 | 183.50 | 185.69 | 182.15 | 183.75 | 170.11 | 126,604 |
| 2024-08-28 | 181.50 | 183.50 | 181.36 | 183.50 | 169.88 | 282,625 |
| 2024-08-27 | 182.00 | 183.00 | 181.50 | 181.50 | 168.02 | 239,659 |
| 2024-08-23 | 183.00 | 184.14 | 182.07 | 183.00 | 169.41 | 123,204 |
| 2024-08-22 | 182.50 | 184.00 | 181.83 | 183.00 | 169.41 | 122,459 |
| 2024-08-21 | 183.50 | 186.66 | 182.35 | 184.00 | 170.34 | 71,082 |
| 2024-08-20 | 183.50 | 185.45 | 180.00 | 183.00 | 169.41 | 202,871 |
| 2024-08-19 | 182.50 | 191.00 | 181.00 | 183.00 | 169.41 | 158,845 |
| 2024-08-16 | 184.00 | 188.15 | 183.00 | 184.50 | 170.80 | 108,533 |
| 2024-08-15 | 184.00 | 186.15 | 181.89 | 184.00 | 170.34 | 94,191 |
| 2024-08-14 | 182.00 | 183.54 | 176.50 | 183.00 | 169.41 | 209,191 |
| 2024-08-13 | 182.00 | 183.72 | 181.20 | 181.50 | 168.02 | 117,350 |
| 2024-08-12 | 179.50 | 182.97 | 177.30 | 180.50 | 167.10 | 206,798 |
| 2024-08-09 | 178.50 | 183.52 | 178.50 | 179.50 | 166.17 | 127,500 |
| 2024-08-08 | 180.00 | 182.94 | 178.55 | 180.50 | 167.10 | 57,269 |
| 2024-08-07 | 178.00 | 183.00 | 171.00 | 181.50 | 168.02 | 90,518 |
| 2024-08-06 | 179.00 | 181.24 | 176.00 | 176.00 | 162.93 | 376,994 |
| 2024-08-05 | 178.50 | 182.07 | 163.47 | 176.00 | 162.93 | 389,898 |
| 2024-08-02 | 184.00 | 189.28 | 181.00 | 181.00 | 167.56 | 62,837 |
| 2024-08-01 | 182.00 | 185.28 | 182.00 | 185.00 | 171.26 | 122,571 |
| 2024-07-31 | 184.00 | 185.00 | 183.06 | 184.00 | 168.44 | 188,921 |
| 2024-07-30 | 182.50 | 184.50 | 182.50 | 184.50 | 168.90 | 312,784 |
| 2024-07-29 | 181.50 | 187.50 | 181.40 | 182.50 | 167.07 | 128,577 |
| 2024-07-26 | 186.00 | 186.10 | 181.00 | 181.00 | 165.69 | 67,627 |
| 2024-07-25 | 181.50 | 186.50 | 181.21 | 184.50 | 168.90 | 49,586 |
| 2024-07-24 | 184.00 | 184.00 | 181.50 | 181.50 | 166.15 | 40,675 |
| 2024-07-23 | 183.00 | 184.75 | 182.00 | 183.00 | 167.53 | 96,082 |
| 2024-07-22 | 184.00 | 184.60 | 183.00 | 184.00 | 168.44 | 146,197 |
| 2024-07-19 | 184.00 | 184.50 | 178.50 | 182.00 | 166.61 | 85,974 |
| 2024-07-18 | 185.50 | 186.50 | 183.79 | 184.00 | 168.44 | 147,929 |
| 2024-07-17 | 184.50 | 188.00 | 182.54 | 184.00 | 168.44 | 91,392 |
| 2024-07-16 | 187.00 | 187.00 | 182.00 | 182.00 | 166.61 | 113,343 |
| 2024-07-15 | 184.50 | 186.02 | 182.18 | 183.00 | 167.53 | 198,563 |
| 2024-07-12 | 182.50 | 185.00 | 179.76 | 185.00 | 169.36 | 173,706 |
| 2024-07-11 | 179.50 | 183.00 | 179.50 | 183.00 | 167.53 | 155,498 |
| 2024-07-10 | 179.50 | 182.50 | 179.50 | 182.00 | 166.61 | 252,929 |
| 2024-07-09 | 179.00 | 179.79 | 177.70 | 179.50 | 164.32 | 243,690 |
| 2024-07-08 | 177.00 | 184.00 | 175.75 | 178.00 | 162.95 | 580,359 |
| 2024-07-05 | 176.00 | 177.50 | 175.70 | 177.00 | 162.03 | 192,202 |
| 2024-07-04 | 176.50 | 176.59 | 175.50 | 175.50 | 160.66 | 150,540 |
| 2024-07-03 | 177.50 | 177.50 | 176.00 | 176.00 | 161.12 | 50,075 |
| 2024-07-02 | 176.50 | 177.35 | 176.00 | 176.50 | 161.57 | 125,615 |
| 2024-07-01 | 177.50 | 178.00 | 175.50 | 177.00 | 162.03 | 72,115 |
| 2024-06-28 | 176.50 | 179.50 | 175.75 | 176.50 | 161.57 | 542,117 |
| 2024-06-27 | 179.50 | 180.46 | 178.00 | 178.50 | 163.41 | 233,596 |
| 2024-06-26 | 179.00 | 179.00 | 178.50 | 178.50 | 163.41 | 203,428 |
| 2024-06-25 | 178.50 | 179.00 | 176.00 | 178.50 | 163.41 | 732,082 |
| 2024-06-24 | 178.00 | 178.61 | 176.00 | 178.50 | 163.41 | 256,166 |
| 2024-06-21 | 177.50 | 178.50 | 175.05 | 178.50 | 163.41 | 188,451 |
| 2024-06-20 | 178.00 | 178.50 | 176.96 | 177.50 | 162.49 | 51,027 |
| 2024-06-19 | 175.50 | 181.87 | 175.50 | 177.00 | 162.03 | 138,143 |
| 2024-06-18 | 176.00 | 176.79 | 175.50 | 175.50 | 160.66 | 269,820 |
| 2024-06-17 | 177.00 | 181.50 | 175.39 | 176.00 | 161.12 | 204,180 |
| 2024-06-14 | 180.00 | 180.24 | 176.73 | 177.50 | 162.49 | 288,470 |
| 2024-06-13 | 181.00 | 181.80 | 180.00 | 180.00 | 164.78 | 109,691 |
| 2024-06-12 | 182.00 | 183.50 | 180.30 | 181.50 | 166.15 | 156,221 |
| 2024-06-11 | 182.00 | 182.50 | 180.00 | 182.00 | 166.61 | 203,962 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-07-30 | 0.0225 GBP |
| 2026-04-30 | 0.0225 GBP |
| 2026-01-29 | 0.0225 GBP |
| 2025-10-30 | 0.0213 GBP |
| 2025-07-31 | 0.0213 GBP |
| 2025-05-01 | 0.0213 GBP |
| 2025-01-30 | 0.0213 GBP |
| 2024-10-31 | 0.0205 GBP |
| 2024-08-01 | 0.0205 GBP |
| 2024-05-02 | 0.0205 GBP |
| 2024-02-01 | 0.0205 GBP |
| 2023-10-26 | 0.0195 GBP |
| 2023-07-27 | 0.0195 GBP |
| 2023-04-27 | 0.0195 GBP |
| 2023-01-26 | 0.0195 GBP |
| 2022-10-27 | 0.0185 GBP |
| 2022-07-28 | 0.0185 GBP |
| 2022-04-28 | 0.0185 GBP |
| 2022-02-03 | 0.0185 GBP |
| 2021-10-28 | 0.0165 GBP |
| 2021-07-29 | 0.0165 GBP |
| 2021-04-29 | 0.0165 GBP |
| 2021-01-28 | 0.0165 GBP |
| 2020-10-29 | 0.0165 GBP |
| 2020-07-30 | 0.0165 GBP |
| 2020-04-30 | 0.0165 GBP |
| 2020-01-30 | 0.0165 GBP |
| 2019-10-31 | 0.0160 GBP |
| 2019-08-01 | 0.0160 GBP |
| 2019-05-02 | 0.0160 GBP |
| 2019-01-31 | 0.0160 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.