Ecofin Global Utilities and Infrastructure Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-10 | 185.00 | 185.50 | 179.50 | 181.50 | 166.15 | 179,610 |
| 2024-06-07 | 187.00 | 189.00 | 183.50 | 183.50 | 167.98 | 183,331 |
| 2024-06-06 | 187.50 | 189.00 | 185.48 | 187.50 | 171.64 | 105,382 |
| 2024-06-05 | 186.50 | 189.00 | 184.10 | 188.00 | 172.10 | 95,435 |
| 2024-06-04 | 183.50 | 185.50 | 181.81 | 184.50 | 168.90 | 172,137 |
| 2024-06-03 | 185.00 | 185.00 | 183.24 | 184.00 | 168.44 | 196,818 |
| 2024-05-31 | 184.00 | 185.00 | 182.42 | 183.00 | 167.53 | 138,173 |
| 2024-05-30 | 181.00 | 183.00 | 180.50 | 183.00 | 167.53 | 99,855 |
| 2024-05-29 | 184.00 | 184.00 | 181.00 | 182.50 | 167.07 | 77,435 |
| 2024-05-28 | 181.50 | 190.00 | 172.50 | 183.00 | 167.53 | 521,075 |
| 2024-05-24 | 184.00 | 185.50 | 180.00 | 181.50 | 166.15 | 406,182 |
| 2024-05-23 | 185.50 | 192.00 | 182.00 | 185.00 | 169.36 | 191,552 |
| 2024-05-22 | 187.00 | 191.01 | 185.69 | 186.00 | 170.27 | 218,538 |
| 2024-05-21 | 193.00 | 193.00 | 186.00 | 186.00 | 170.27 | 108,491 |
| 2024-05-20 | 189.50 | 192.10 | 187.43 | 189.50 | 173.48 | 194,280 |
| 2024-05-17 | 193.00 | 193.00 | 186.16 | 189.00 | 173.02 | 98,569 |
| 2024-05-16 | 186.50 | 189.71 | 184.25 | 189.50 | 173.48 | 229,338 |
| 2024-05-15 | 185.00 | 187.56 | 183.50 | 185.00 | 169.36 | 149,547 |
| 2024-05-14 | 184.50 | 186.00 | 182.42 | 184.50 | 168.90 | 70,559 |
| 2024-05-13 | 187.00 | 189.01 | 184.50 | 184.50 | 168.90 | 148,103 |
| 2024-05-10 | 181.00 | 186.64 | 180.18 | 186.00 | 170.27 | 364,111 |
| 2024-05-09 | 179.00 | 182.17 | 177.11 | 181.00 | 165.69 | 356,092 |
| 2024-05-08 | 177.50 | 180.50 | 175.14 | 180.00 | 164.78 | 226,027 |
| 2024-05-07 | 176.50 | 180.50 | 175.05 | 177.00 | 162.03 | 164,794 |
| 2024-05-03 | 176.00 | 176.00 | 172.04 | 174.50 | 159.74 | 146,007 |
| 2024-05-02 | 174.50 | 179.50 | 172.50 | 174.00 | 159.29 | 67,563 |
| 2024-05-01 | 173.00 | 174.75 | 173.00 | 173.50 | 156.95 | 170,905 |
| 2024-04-30 | 174.50 | 176.25 | 173.00 | 173.00 | 156.50 | 267,975 |
| 2024-04-29 | 176.50 | 177.50 | 173.43 | 176.00 | 159.21 | 122,202 |
| 2024-04-26 | 177.00 | 177.00 | 174.00 | 175.50 | 158.76 | 217,472 |
| 2024-04-25 | 176.50 | 177.00 | 175.31 | 176.00 | 159.21 | 201,107 |
| 2024-04-24 | 179.00 | 180.18 | 175.00 | 175.00 | 158.31 | 158,713 |
| 2024-04-23 | 171.00 | 176.00 | 171.00 | 176.00 | 159.21 | 270,426 |
| 2024-04-22 | 172.50 | 173.00 | 170.20 | 173.00 | 156.50 | 157,687 |
| 2024-04-19 | 169.00 | 173.00 | 167.52 | 173.00 | 156.50 | 136,801 |
| 2024-04-18 | 169.50 | 173.00 | 169.32 | 173.00 | 156.50 | 693,916 |
| 2024-04-17 | 173.00 | 173.80 | 171.50 | 172.50 | 156.05 | 485,773 |
| 2024-04-16 | 175.00 | 176.55 | 168.50 | 172.00 | 155.60 | 857,783 |
| 2024-04-15 | 174.00 | 175.50 | 172.07 | 174.50 | 157.86 | 327,056 |
| 2024-04-12 | 170.00 | 174.00 | 169.34 | 174.00 | 157.40 | 373,264 |
| 2024-04-11 | 166.00 | 170.00 | 166.00 | 168.50 | 152.43 | 557,511 |
| 2024-04-10 | 166.00 | 170.20 | 166.00 | 168.00 | 151.98 | 413,567 |
| 2024-04-09 | 164.50 | 165.37 | 164.00 | 165.00 | 149.26 | 418,959 |
| 2024-04-08 | 161.50 | 166.00 | 161.00 | 164.50 | 148.81 | 351,926 |
| 2024-04-05 | 161.50 | 163.62 | 160.72 | 163.00 | 147.45 | 283,932 |
| 2024-04-04 | 164.00 | 166.50 | 163.00 | 165.00 | 149.26 | 429,215 |
| 2024-04-03 | 164.00 | 164.70 | 160.22 | 164.00 | 148.36 | 156,681 |
| 2024-04-02 | 165.50 | 169.50 | 163.98 | 164.00 | 148.36 | 278,086 |
| 2024-03-28 | 164.00 | 169.00 | 161.82 | 165.00 | 149.26 | 438,963 |
| 2024-03-27 | 162.50 | 163.50 | 160.16 | 163.50 | 147.91 | 6,092,695 |
| 2024-03-26 | 162.50 | 163.00 | 161.17 | 161.50 | 146.10 | 443,342 |
| 2024-03-25 | 162.00 | 162.50 | 158.23 | 162.00 | 146.55 | 759,578 |
| 2024-03-22 | 158.50 | 161.56 | 157.93 | 161.00 | 145.64 | 539,984 |
| 2024-03-21 | 157.50 | 160.50 | 155.86 | 159.50 | 144.29 | 717,982 |
| 2024-03-20 | 155.00 | 158.50 | 153.00 | 157.50 | 142.48 | 3,131,086 |
| 2024-03-19 | 155.00 | 157.00 | 153.58 | 156.50 | 141.57 | 4,036,851 |
| 2024-03-18 | 153.00 | 156.69 | 153.00 | 155.00 | 140.22 | 836,587 |
| 2024-03-15 | 155.00 | 158.00 | 154.00 | 156.50 | 141.57 | 377,385 |
| 2024-03-14 | 156.00 | 157.74 | 153.98 | 156.50 | 141.57 | 1,114,577 |
| 2024-03-13 | 155.50 | 158.00 | 153.48 | 156.50 | 141.57 | 1,219,282 |
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.