Ecofin Global Utilities and Infrastructure Trust plc historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-12 | 157.00 | 159.92 | 153.04 | 155.50 | 140.67 | 646,836 |
| 2024-03-11 | 154.00 | 158.00 | 154.00 | 156.25 | 141.35 | 182,528 |
| 2024-03-08 | 156.50 | 157.50 | 151.68 | 155.00 | 140.22 | 323,384 |
| 2024-03-07 | 154.50 | 156.51 | 152.00 | 156.50 | 141.57 | 353,445 |
| 2024-03-06 | 153.50 | 154.50 | 150.03 | 153.00 | 138.41 | 214,577 |
| 2024-03-05 | 151.50 | 154.50 | 149.10 | 154.00 | 139.31 | 214,248 |
| 2024-03-04 | 151.00 | 152.70 | 148.73 | 151.00 | 136.60 | 502,421 |
| 2024-03-01 | 154.00 | 155.50 | 150.49 | 152.00 | 137.50 | 247,149 |
| 2024-02-29 | 151.00 | 153.00 | 150.10 | 151.50 | 137.05 | 173,617 |
| 2024-02-28 | 153.00 | 153.00 | 149.00 | 151.00 | 136.60 | 294,079 |
| 2024-02-27 | 148.00 | 153.00 | 147.00 | 151.50 | 137.05 | 218,605 |
| 2024-02-26 | 148.50 | 149.00 | 147.11 | 147.50 | 133.43 | 163,446 |
| 2024-02-23 | 147.00 | 149.00 | 146.50 | 149.00 | 134.79 | 216,081 |
| 2024-02-22 | 148.00 | 149.00 | 146.73 | 147.00 | 132.98 | 505,754 |
| 2024-02-21 | 149.50 | 150.50 | 146.50 | 146.50 | 132.53 | 299,695 |
| 2024-02-20 | 147.00 | 148.50 | 145.50 | 148.50 | 134.34 | 559,528 |
| 2024-02-19 | 150.00 | 153.00 | 144.03 | 147.00 | 132.98 | 551,043 |
| 2024-02-16 | 151.00 | 152.60 | 148.15 | 149.00 | 134.79 | 920,872 |
| 2024-02-15 | 153.00 | 154.50 | 149.00 | 153.50 | 138.86 | 292,258 |
| 2024-02-14 | 152.00 | 152.50 | 150.50 | 151.00 | 136.60 | 498,118 |
| 2024-02-13 | 152.50 | 156.50 | 150.50 | 152.00 | 137.50 | 310,569 |
| 2024-02-12 | 153.50 | 156.50 | 151.53 | 154.00 | 139.31 | 209,359 |
| 2024-02-09 | 154.00 | 156.50 | 151.50 | 152.50 | 137.95 | 327,701 |
| 2024-02-08 | 155.00 | 156.50 | 148.00 | 152.50 | 137.95 | 475,478 |
| 2024-02-07 | 159.50 | 162.00 | 155.00 | 155.00 | 140.22 | 318,946 |
| 2024-02-06 | 157.00 | 159.50 | 157.00 | 157.00 | 142.03 | 224,258 |
| 2024-02-05 | 158.00 | 160.24 | 154.50 | 157.00 | 142.03 | 400,503 |
| 2024-02-02 | 162.00 | 162.00 | 153.00 | 159.50 | 144.29 | 339,395 |
| 2024-02-01 | 162.00 | 162.00 | 158.00 | 158.00 | 142.93 | 312,801 |
| 2024-01-31 | 160.50 | 162.50 | 160.26 | 161.50 | 144.24 | 265,723 |
| 2024-01-30 | 161.00 | 163.00 | 156.00 | 162.00 | 144.69 | 314,158 |
| 2024-01-29 | 163.50 | 170.50 | 161.00 | 161.00 | 143.80 | 236,946 |
| 2024-01-26 | 163.50 | 170.50 | 161.50 | 162.00 | 144.69 | 249,884 |
| 2024-01-25 | 165.00 | 168.00 | 163.05 | 165.00 | 147.37 | 147,313 |
| 2024-01-24 | 170.00 | 170.50 | 162.08 | 164.25 | 146.70 | 177,626 |
| 2024-01-23 | 162.00 | 170.50 | 161.00 | 163.50 | 146.03 | 211,839 |
| 2024-01-22 | 165.00 | 170.50 | 161.50 | 161.50 | 144.24 | 229,004 |
| 2024-01-19 | 167.00 | 170.78 | 163.00 | 163.00 | 145.58 | 173,209 |
| 2024-01-18 | 170.50 | 170.50 | 163.00 | 163.50 | 146.03 | 189,020 |
| 2024-01-17 | 167.00 | 168.50 | 164.00 | 166.00 | 148.26 | 164,540 |
| 2024-01-16 | 168.00 | 170.00 | 166.50 | 167.00 | 149.15 | 243,420 |
| 2024-01-15 | 164.50 | 171.00 | 164.29 | 168.50 | 150.49 | 359,214 |
| 2024-01-12 | 166.00 | 168.00 | 164.00 | 164.50 | 146.92 | 305,480 |
| 2024-01-11 | 169.00 | 169.00 | 161.50 | 161.50 | 144.24 | 524,255 |
| 2024-01-10 | 167.00 | 170.40 | 167.00 | 167.50 | 149.60 | 125,331 |
| 2024-01-09 | 167.50 | 169.00 | 162.83 | 167.50 | 149.60 | 224,478 |
| 2024-01-08 | 170.50 | 173.00 | 167.45 | 170.50 | 152.28 | 84,255 |
| 2024-01-05 | 171.50 | 174.00 | 170.00 | 170.00 | 151.83 | 89,056 |
| 2024-01-04 | 174.00 | 176.50 | 170.86 | 173.50 | 154.96 | 240,551 |
| 2024-01-03 | 173.50 | 179.00 | 173.10 | 174.00 | 155.41 | 95,548 |
| 2024-01-02 | 175.50 | 181.50 | 172.21 | 173.50 | 154.96 | 102,140 |
| 2023-12-29 | 172.50 | 176.09 | 171.58 | 173.50 | 154.96 | 62,036 |
| 2023-12-28 | 177.00 | 181.50 | 171.49 | 172.50 | 154.07 | 125,091 |
| 2023-12-27 | 174.00 | 181.50 | 171.80 | 174.50 | 155.85 | 84,355 |
| 2023-12-22 | 174.00 | 175.38 | 172.50 | 173.50 | 154.96 | 181,371 |
| 2023-12-21 | 174.00 | 177.54 | 174.00 | 174.50 | 155.85 | 106,718 |
| 2023-12-20 | 175.50 | 177.60 | 173.98 | 174.00 | 155.41 | 135,037 |
| 2023-12-19 | 174.00 | 177.52 | 172.00 | 172.75 | 154.29 | 124,127 |
| 2023-12-18 | 177.00 | 180.50 | 173.00 | 174.50 | 155.85 | 146,909 |
| 2023-12-15 | 178.00 | 180.50 | 174.00 | 174.00 | 155.41 | 157,475 |
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.